Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.27 | 15.34 | 15.27 | 15.34 | 16,453 | -0.30(-1.92%) |
Oct 30, 2018 | 15.56 | 15.79 | 15.55 | 15.64 | 18,434 | -0.18(-1.14%) |
Oct 29, 2018 | 15.95 | 15.95 | 15.78 | 15.82 | 1,811 | -0.29(-1.80%) |
Oct 26, 2018 | 15.97 | 16.11 | 15.97 | 16.11 | 900 | +0.14(+0.88%) |
Oct 25, 2018 | 16.11 | 16.11 | 15.88 | 15.97 | 2,412 | -0.32(-1.95%) |
Oct 24, 2018 | 16.76 | 16.77 | 16.29 | 16.29 | 1,182 | -0.43(-2.58%) |
Oct 23, 2018 | 16.81 | 17.16 | 16.72 | 16.72 | 3,314 | +0.64(+3.98%) |
Oct 22, 2018 | 16.08 | 16.08 | 16.08 | 45 | +0.00(+0.00%) | |
Oct 19, 2018 | 16.08 | 16.08 | 16.08 | 16.08 | 200 | +0.20(+1.26%) |
Oct 18, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 500 | -0.39(-2.40%) |
Oct 17, 2018 | 16.55 | 16.55 | 16.27 | 16.27 | 1,623 | -0.11(-0.67%) |
Oct 16, 2018 | 16.57 | 16.57 | 16.38 | 16.38 | 460 | -0.02(-0.12%) |
Oct 15, 2018 | 15.97 | 16.59 | 15.97 | 16.40 | 3,048 | +0.80(+5.12%) |
Oct 12, 2018 | 15.75 | 15.75 | 15.46 | 15.60 | 12,500 | -0.33(-2.09%) |
Oct 11, 2018 | 15.30 | 15.93 | 15.30 | 15.93 | 2,730 | +0.58(+3.76%) |
Oct 10, 2018 | 15.12 | 15.36 | 15.12 | 15.36 | 1,983 | +0.07(+0.46%) |
Oct 09, 2018 | 15.48 | 15.48 | 15.29 | 15.29 | 826 | -0.06(-0.42%) |
Oct 08, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 400 | -0.18(-1.15%) |
Oct 05, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | -0.12(-0.77%) |
Oct 04, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.09(-0.57%) |
Oct 03, 2018 | 15.49 | 15.74 | 15.49 | 15.74 | 1,230 | -0.10(-0.62%) |
Oct 02, 2018 | 15.95 | 16.48 | 15.84 | 15.84 | 1,200 | +0.02(+0.14%) |
Oct 01, 2018 | 15.71 | 15.88 | 15.71 | 15.82 | 6,100 | +0.46(+2.97%) |
Sep 28, 2018 | 15.34 | 15.36 | 15.34 | 15.36 | 300 | +0.24(+1.59%) |
Sep 27, 2018 | 14.91 | 15.12 | 14.91 | 15.12 | 818 | +0.03(+0.20%) |
Sep 26, 2018 | 15.39 | 15.39 | 14.27 | 15.09 | 5,740 | -0.72(-4.58%) |
Sep 25, 2018 | 15.79 | 15.89 | 15.79 | 15.81 | 1,818 | +0.40(+2.62%) |
Sep 24, 2018 | 15.80 | 15.80 | 15.41 | 15.41 | 382 | -0.56(-3.51%) |
Sep 21, 2018 | 15.51 | 15.97 | 15.32 | 15.97 | 2,600 | +0.34(+2.18%) |
Sep 20, 2018 | 15.55 | 15.63 | 15.55 | 15.63 | 13,955 | -0.50(-3.08%) |
Sep 19, 2018 | 16.12 | 16.22 | 16.12 | 16.13 | 7,219 | +1.02(+6.73%) |
Sep 18, 2018 | 15.16 | 15.29 | 15.11 | 15.11 | 5,772 | +0.08(+0.53%) |
Sep 17, 2018 | 14.52 | 15.25 | 14.44 | 15.03 | 5,700 | +0.43(+2.95%) |
Sep 14, 2018 | 14.30 | 14.62 | 14.30 | 14.60 | 900 | +0.01(+0.07%) |
Sep 13, 2018 | 14.72 | 14.72 | 14.42 | 14.59 | 1,328 | -0.11(-0.75%) |
Sep 12, 2018 | 14.32 | 14.75 | 14.32 | 14.70 | 6,773 | +0.40(+2.80%) |
Sep 11, 2018 | 14.16 | 14.34 | 14.16 | 14.30 | 12,546 | -0.38(-2.59%) |
Sep 10, 2018 | 14.84 | 14.84 | 14.68 | 14.68 | 2,628 | -0.01(-0.07%) |
Sep 07, 2018 | 14.79 | 14.79 | 14.69 | 14.69 | 900 | -0.45(-2.97%) |
Sep 06, 2018 | 15.15 | 15.15 | 14.88 | 15.14 | 2,769 | +0.64(+4.41%) |
Sep 05, 2018 | 14.32 | 14.50 | 14.32 | 14.50 | 332 | +0.10(+0.69%) |
Sep 04, 2018 | 14.55 | 14.65 | 14.39 | 14.40 | 13,088 | -0.70(-4.64%) |
Aug 31, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.19(+1.27%) | |
Aug 30, 2018 | 14.70 | 15.10 | 14.70 | 14.91 | 72,886 | -0.29(-1.91%) |
Aug 29, 2018 | 15.06 | 15.20 | 14.93 | 15.20 | 9,703 | +0.03(+0.20%) |
Aug 28, 2018 | 15.42 | 15.42 | 15.17 | 15.17 | 408 | -0.27(-1.73%) |
Aug 27, 2018 | 15.34 | 15.44 | 15.32 | 15.44 | 5,550 | +0.24(+1.56%) |
Aug 24, 2018 | 14.88 | 15.40 | 14.88 | 15.20 | 4,000 | +0.38(+2.56%) |
Aug 23, 2018 | 14.89 | 14.98 | 14.81 | 14.82 | 2,071 | -0.26(-1.75%) |
Aug 22, 2018 | 15.09 | 15.09 | 15.02 | 15.08 | 4,347 | +0.06(+0.42%) |
Aug 21, 2018 | 14.95 | 15.02 | 14.72 | 15.02 | 8,355 | -0.00(-0.02%) |
Aug 20, 2018 | 14.47 | 15.02 | 14.47 | 15.02 | 778 | +0.85(+6.00%) |
Aug 17, 2018 | 14.42 | 14.42 | 14.17 | 14.17 | 5,100 | +0.30(+2.14%) |
Aug 16, 2018 | 15.00 | 15.00 | 13.87 | 13.88 | 41,386 | -0.95(-6.42%) |
Aug 15, 2018 | 15.60 | 15.60 | 14.63 | 14.83 | 14,222 | -1.18(-7.35%) |
Aug 14, 2018 | 16.10 | 16.10 | 16.00 | 16.00 | 250 | -0.22(-1.39%) |
Aug 13, 2018 | 16.02 | 16.23 | 15.97 | 16.23 | 12,053 | -0.28(-1.70%) |
Aug 10, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 300 | -0.38(-2.28%) |
Aug 09, 2018 | 17.17 | 17.17 | 16.89 | 16.89 | 6,029 | -0.22(-1.26%) |
Aug 08, 2018 | 17.05 | 17.12 | 16.99 | 17.11 | 16,932 | -0.35(-1.99%) |
Aug 07, 2018 | 17.40 | 17.50 | 17.38 | 17.46 | 1,002 | -0.04(-0.24%) |
Aug 06, 2018 | 17.50 | 17.50 | 17.50 | 56 | +0.00(+0.00%) | |
Aug 03, 2018 | 17.59 | 17.67 | 17.50 | 17.50 | 2,400 | -0.03(-0.17%) |
Aug 02, 2018 | 17.66 | 17.66 | 17.32 | 17.53 | 1,045 | -0.23(-1.30%) |