Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.68 | 15.69 | 15.55 | 15.64 | 8,056 | +0.20(+1.30%) |
Oct 30, 2018 | 15.23 | 15.47 | 15.20 | 15.44 | 18,775 | +0.07(+0.46%) |
Oct 29, 2018 | 15.45 | 15.54 | 15.35 | 15.37 | 12,712 | -0.12(-0.77%) |
Oct 26, 2018 | 15.20 | 16.14 | 15.13 | 15.49 | 13,200 | -0.21(-1.34%) |
Oct 25, 2018 | 15.10 | 15.85 | 15.10 | 15.70 | 24,258 | -0.35(-2.18%) |
Oct 24, 2018 | 16.18 | 16.18 | 16.00 | 16.05 | 21,177 | -0.13(-0.80%) |
Oct 23, 2018 | 16.27 | 16.32 | 16.16 | 16.18 | 10,614 | -0.09(-0.55%) |
Oct 22, 2018 | 16.38 | 16.40 | 16.01 | 16.27 | 34,185 | -0.12(-0.73%) |
Oct 19, 2018 | 16.33 | 16.61 | 16.33 | 16.39 | 25,900 | -0.04(-0.24%) |
Oct 18, 2018 | 16.76 | 16.76 | 16.40 | 16.43 | 20,821 | -0.33(-1.97%) |
Oct 17, 2018 | 16.76 | 16.86 | 16.75 | 16.76 | 3,862 | -0.06(-0.36%) |
Oct 16, 2018 | 16.75 | 16.89 | 16.75 | 16.82 | 4,769 | -0.04(-0.24%) |
Oct 15, 2018 | 16.86 | 16.94 | 16.76 | 16.86 | 5,037 | +0.00(+0.00%) |
Oct 12, 2018 | 16.86 | 16.98 | 16.70 | 16.86 | 20,600 | +0.11(+0.66%) |
Oct 11, 2018 | 16.86 | 16.86 | 16.74 | 16.75 | 6,481 | -0.11(-0.65%) |
Oct 10, 2018 | 17.17 | 17.22 | 16.86 | 16.86 | 6,914 | -0.23(-1.35%) |
Oct 09, 2018 | 17.24 | 17.24 | 17.09 | 17.09 | 16,953 | -0.12(-0.70%) |
Oct 08, 2018 | 17.08 | 17.22 | 17.04 | 17.21 | 10,734 | +0.31(+1.83%) |
Oct 05, 2018 | 16.90 | 17.02 | 16.90 | 16.90 | 3,200 | +0.00(+0.00%) |
Oct 04, 2018 | 16.98 | 17.15 | 16.89 | 16.90 | 13,141 | -0.14(-0.82%) |
Oct 03, 2018 | 17.10 | 17.10 | 16.94 | 17.04 | 3,616 | -0.09(-0.53%) |
Oct 02, 2018 | 16.85 | 17.19 | 16.85 | 17.13 | 13,539 | +0.26(+1.54%) |
Oct 01, 2018 | 16.85 | 16.90 | 16.84 | 16.87 | 6,583 | +0.00(+0.00%) |
Sep 28, 2018 | 16.75 | 16.97 | 16.75 | 16.87 | 7,300 | +0.07(+0.42%) |
Sep 27, 2018 | 16.93 | 16.97 | 16.80 | 16.80 | 3,372 | -0.10(-0.59%) |
Sep 26, 2018 | 16.86 | 16.90 | 16.80 | 16.90 | 4,440 | +0.13(+0.78%) |
Sep 25, 2018 | 16.81 | 16.87 | 16.75 | 16.77 | 4,735 | -0.04(-0.24%) |
Sep 24, 2018 | 16.94 | 17.10 | 16.75 | 16.81 | 5,695 | -0.30(-1.75%) |
Sep 21, 2018 | 16.77 | 17.11 | 16.75 | 17.11 | 59,100 | +0.28(+1.66%) |
Sep 20, 2018 | 16.82 | 16.84 | 16.79 | 16.83 | 2,287 | +0.08(+0.48%) |
Sep 19, 2018 | 16.75 | 16.87 | 16.65 | 16.75 | 7,444 | -0.01(-0.06%) |
Sep 18, 2018 | 16.85 | 16.85 | 16.76 | 16.76 | 3,632 | +0.00(+0.00%) |
Sep 17, 2018 | 16.85 | 16.88 | 16.75 | 16.76 | 3,691 | +0.01(+0.06%) |
Sep 14, 2018 | 16.89 | 16.89 | 16.75 | 16.75 | 5,200 | +0.00(+0.00%) |
Sep 13, 2018 | 16.84 | 16.90 | 16.75 | 16.75 | 7,075 | -0.09(-0.53%) |
Sep 12, 2018 | 16.75 | 16.86 | 16.75 | 16.84 | 9,027 | +0.09(+0.54%) |
Sep 11, 2018 | 16.70 | 16.85 | 16.65 | 16.75 | 5,405 | -0.13(-0.77%) |
Sep 10, 2018 | 16.84 | 16.88 | 16.84 | 16.88 | 2,532 | +0.03(+0.18%) |
Sep 07, 2018 | 16.92 | 16.92 | 16.85 | 16.85 | 5,800 | -0.10(-0.59%) |
Sep 06, 2018 | 16.82 | 16.99 | 16.82 | 16.95 | 2,888 | +0.15(+0.89%) |
Sep 05, 2018 | 16.81 | 16.85 | 16.80 | 16.80 | 1,962 | -0.02(-0.12%) |
Sep 04, 2018 | 16.81 | 16.88 | 16.77 | 16.82 | 9,659 | -0.06(-0.36%) |
Aug 31, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.08(+0.48%) | |
Aug 30, 2018 | 16.86 | 16.86 | 16.80 | 16.80 | 3,731 | +0.02(+0.12%) |
Aug 29, 2018 | 16.72 | 16.85 | 16.72 | 16.78 | 2,240 | +0.07(+0.42%) |
Aug 28, 2018 | 16.82 | 16.82 | 16.71 | 16.71 | 21,493 | -0.04(-0.24%) |
Aug 27, 2018 | 16.81 | 16.81 | 16.75 | 16.75 | 6,319 | -0.07(-0.42%) |
Aug 24, 2018 | 16.84 | 16.87 | 16.71 | 16.82 | 6,400 | -0.02(-0.12%) |
Aug 23, 2018 | 16.83 | 16.84 | 16.71 | 16.84 | 2,326 | +0.02(+0.12%) |
Aug 22, 2018 | 16.71 | 16.85 | 16.71 | 16.82 | 6,326 | +0.12(+0.72%) |
Aug 21, 2018 | 16.60 | 16.85 | 16.60 | 16.70 | 6,939 | +0.07(+0.42%) |
Aug 20, 2018 | 16.67 | 16.70 | 16.57 | 16.63 | 4,880 | +0.01(+0.06%) |
Aug 17, 2018 | 16.45 | 16.70 | 16.45 | 16.62 | 5,900 | +0.12(+0.73%) |
Aug 16, 2018 | 16.49 | 16.50 | 16.45 | 16.50 | 3,436 | +0.05(+0.30%) |
Aug 15, 2018 | 16.41 | 16.61 | 16.41 | 16.45 | 2,847 | -0.27(-1.61%) |
Aug 14, 2018 | 16.64 | 16.74 | 16.50 | 16.72 | 4,258 | -0.07(-0.42%) |
Aug 13, 2018 | 16.65 | 16.87 | 16.65 | 16.79 | 3,927 | +0.12(+0.72%) |
Aug 10, 2018 | 16.66 | 16.67 | 16.66 | 16.67 | 800 | -0.10(-0.60%) |
Aug 09, 2018 | 16.77 | 16.79 | 16.53 | 16.77 | 4,208 | +0.13(+0.78%) |
Aug 08, 2018 | 16.84 | 16.84 | 16.46 | 16.64 | 3,428 | -0.08(-0.48%) |
Aug 07, 2018 | 16.66 | 16.88 | 16.66 | 16.72 | 5,100 | -0.15(-0.89%) |
Aug 06, 2018 | 16.79 | 16.87 | 16.59 | 16.87 | 6,642 | +0.34(+2.06%) |
Aug 03, 2018 | 16.71 | 16.71 | 16.53 | 16.53 | 4,500 | -0.17(-1.02%) |
Aug 02, 2018 | 16.68 | 16.70 | 16.68 | 16.70 | 4,177 | +0.03(+0.18%) |