Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.80 | 16.85 | 16.66 | 16.66 | 4,652 | -0.22(-1.29%) |
Oct 30, 2018 | 16.73 | 16.87 | 16.62 | 16.87 | 22,924 | +0.09(+0.52%) |
Oct 29, 2018 | 17.24 | 17.24 | 16.79 | 16.79 | 9,403 | -0.25(-1.47%) |
Oct 26, 2018 | 16.94 | 17.09 | 16.94 | 17.04 | 16,195 | +0.17(+1.03%) |
Oct 25, 2018 | 16.77 | 16.86 | 16.77 | 16.86 | 634 | +0.17(+1.01%) |
Oct 24, 2018 | 16.80 | 16.80 | 16.66 | 16.70 | 1,814 | -0.12(-0.68%) |
Oct 23, 2018 | 16.76 | 16.81 | 16.74 | 16.81 | 2,586 | -0.10(-0.60%) |
Oct 22, 2018 | 16.91 | 16.98 | 16.91 | 16.91 | 1,712 | +0.15(+0.88%) |
Oct 19, 2018 | 16.81 | 16.84 | 16.70 | 16.76 | 6,478 | +0.04(+0.24%) |
Oct 18, 2018 | 16.94 | 16.94 | 16.73 | 16.73 | 4,635 | -0.22(-1.28%) |
Oct 17, 2018 | 16.79 | 17.06 | 16.73 | 16.94 | 25,765 | +0.25(+1.48%) |
Oct 16, 2018 | 16.79 | 16.79 | 16.70 | 16.70 | 2,869 | +0.07(+0.45%) |
Oct 15, 2018 | 16.67 | 16.67 | 16.49 | 16.62 | 4,010 | +0.02(+0.15%) |
Oct 12, 2018 | 16.47 | 16.60 | 16.47 | 16.60 | 911 | +0.18(+1.10%) |
Oct 11, 2018 | 16.56 | 16.58 | 16.42 | 16.42 | 4,680 | -0.16(-0.97%) |
Oct 10, 2018 | 16.58 | 16.66 | 16.49 | 16.58 | 12,618 | -0.26(-1.53%) |
Oct 09, 2018 | 16.68 | 16.86 | 16.54 | 16.83 | 26,313 | +0.16(+0.95%) |
Oct 08, 2018 | 16.45 | 16.68 | 16.40 | 16.68 | 35,415 | +0.58(+3.62%) |
Oct 05, 2018 | 16.06 | 16.16 | 16.03 | 16.09 | 1,822 | +0.09(+0.56%) |
Oct 04, 2018 | 16.01 | 16.01 | 15.84 | 16.00 | 16,697 | +0.02(+0.12%) |
Oct 03, 2018 | 16.17 | 16.17 | 15.91 | 15.98 | 21,490 | +0.20(+1.25%) |
Oct 02, 2018 | 15.65 | 15.88 | 15.65 | 15.79 | 2,867 | +0.34(+2.17%) |
Oct 01, 2018 | 15.53 | 15.53 | 15.45 | 15.45 | 656 | +0.16(+1.03%) |
Sep 28, 2018 | 15.46 | 15.50 | 15.29 | 15.29 | 7,389 | -0.32(-2.03%) |
Sep 27, 2018 | 15.62 | 15.62 | 15.51 | 15.61 | 3,108 | +0.05(+0.32%) |
Sep 26, 2018 | 15.31 | 15.56 | 15.27 | 15.56 | 4,517 | +0.29(+1.88%) |
Sep 25, 2018 | 15.15 | 15.28 | 15.10 | 15.27 | 7,261 | +0.04(+0.26%) |
Sep 24, 2018 | 15.31 | 15.31 | 15.11 | 15.23 | 3,640 | -0.07(-0.45%) |
Sep 21, 2018 | 15.14 | 15.38 | 15.14 | 15.30 | 6,782 | +0.09(+0.60%) |
Sep 20, 2018 | 15.12 | 15.27 | 15.02 | 15.21 | 8,198 | +0.14(+0.90%) |
Sep 19, 2018 | 15.09 | 15.13 | 15.04 | 15.08 | 3,807 | +0.08(+0.53%) |
Sep 18, 2018 | 15.07 | 15.07 | 14.97 | 15.00 | 808 | +0.00(+0.00%) |
Sep 17, 2018 | 14.89 | 15.00 | 14.84 | 15.00 | 5,026 | +0.17(+1.13%) |
Sep 14, 2018 | 14.85 | 14.88 | 14.79 | 14.83 | 5,364 | +0.06(+0.44%) |
Sep 13, 2018 | 14.82 | 14.83 | 14.76 | 14.76 | 3,593 | -0.26(-1.74%) |
Sep 12, 2018 | 15.02 | 15.03 | 15.02 | 15.03 | 1,057 | +0.05(+0.33%) |
Sep 11, 2018 | 14.93 | 14.98 | 14.93 | 14.98 | 1,613 | -0.06(-0.39%) |
Sep 10, 2018 | 15.18 | 15.18 | 15.03 | 15.03 | 3,070 | -0.16(-1.05%) |
Sep 07, 2018 | 15.20 | 15.38 | 14.96 | 15.19 | 27,836 | +0.14(+0.92%) |
Sep 06, 2018 | 14.90 | 15.06 | 14.85 | 15.06 | 827 | +0.10(+0.66%) |
Sep 05, 2018 | 14.81 | 15.02 | 14.78 | 14.96 | 9,226 | +0.04(+0.26%) |
Sep 04, 2018 | 14.73 | 14.94 | 14.73 | 14.92 | 4,690 | -0.26(-1.69%) |
Aug 31, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.29(+1.92%) | |
Aug 30, 2018 | 14.86 | 14.90 | 14.72 | 14.89 | 6,100 | -0.10(-0.69%) |
Aug 29, 2018 | 14.97 | 15.08 | 14.93 | 14.99 | 4,630 | -0.04(-0.30%) |
Aug 28, 2018 | 15.10 | 15.10 | 14.95 | 15.04 | 1,519 | -0.17(-1.10%) |
Aug 27, 2018 | 15.13 | 15.20 | 15.13 | 15.20 | 1,734 | +0.11(+0.71%) |
Aug 24, 2018 | 15.11 | 15.18 | 15.05 | 15.10 | 20,953 | +0.07(+0.46%) |
Aug 23, 2018 | 15.20 | 15.20 | 15.03 | 15.03 | 13,973 | -0.23(-1.49%) |
Aug 22, 2018 | 15.23 | 15.25 | 15.04 | 15.25 | 18,206 | -0.07(-0.45%) |
Aug 21, 2018 | 15.58 | 15.58 | 15.32 | 15.32 | 2,979 | -0.33(-2.08%) |
Aug 20, 2018 | 15.77 | 15.77 | 15.52 | 15.65 | 2,834 | -0.01(-0.09%) |
Aug 17, 2018 | 15.73 | 15.73 | 15.66 | 15.66 | 404 | -0.23(-1.46%) |
Aug 16, 2018 | 15.90 | 15.90 | 15.90 | 15.90 | 130 | +0.00(+0.00%) |
Aug 15, 2018 | 15.82 | 15.90 | 15.74 | 15.90 | 2,924 | -0.01(-0.09%) |
Aug 14, 2018 | 15.86 | 15.91 | 15.86 | 15.91 | 1,721 | +0.13(+0.80%) |
Aug 13, 2018 | 15.81 | 15.91 | 15.71 | 15.78 | 39,462 | -0.11(-0.71%) |
Aug 10, 2018 | 16.01 | 16.07 | 15.90 | 15.90 | 1,113 | -0.32(-1.95%) |
Aug 09, 2018 | 16.17 | 16.21 | 16.17 | 16.21 | 1,462 | -0.24(-1.44%) |
Aug 08, 2018 | 16.45 | 16.45 | 2,126 | +0.00(+0.00%) | ||
Aug 07, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 472 | -0.05(-0.33%) |
Aug 06, 2018 | 16.62 | 16.62 | 16.50 | 16.50 | 37,221 | -0.11(-0.69%) |
Aug 03, 2018 | 16.45 | 16.62 | 16.45 | 16.62 | 708 | +0.31(+1.88%) |
Aug 02, 2018 | 16.35 | 16.35 | 16.31 | 16.31 | 597 | -0.01(-0.06%) |