Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.30 | 16.32 | 16.24 | 16.30 | 96,577 | +0.00(+0.00%) |
Oct 30, 2018 | 16.25 | 16.35 | 16.25 | 16.30 | 28,525 | +0.03(+0.20%) |
Oct 29, 2018 | 16.29 | 16.37 | 16.25 | 16.27 | 94,461 | +0.02(+0.12%) |
Oct 26, 2018 | 16.24 | 16.28 | 16.21 | 16.25 | 50,142 | -0.02(-0.12%) |
Oct 25, 2018 | 16.24 | 16.30 | 16.24 | 16.27 | 60,923 | +0.02(+0.12%) |
Oct 24, 2018 | 16.33 | 16.39 | 16.23 | 16.25 | 148,111 | -0.06(-0.40%) |
Oct 23, 2018 | 16.30 | 16.34 | 16.30 | 16.31 | 106,050 | +0.00(+0.00%) |
Oct 22, 2018 | 16.32 | 16.36 | 16.23 | 16.31 | 305,642 | -0.06(-0.40%) |
Oct 19, 2018 | 16.39 | 16.39 | 16.25 | 16.37 | 76,843 | +0.12(+0.75%) |
Oct 18, 2018 | 16.33 | 16.33 | 16.25 | 16.25 | 364,920 | -0.06(-0.39%) |
Oct 17, 2018 | 16.32 | 16.34 | 16.30 | 16.32 | 44,241 | +0.01(+0.04%) |
Oct 16, 2018 | 16.34 | 16.37 | 16.30 | 16.31 | 170,457 | +0.00(+0.00%) |
Oct 15, 2018 | 16.43 | 16.43 | 16.27 | 16.31 | 76,354 | -0.10(-0.63%) |
Oct 12, 2018 | 16.41 | 16.41 | 16.31 | 16.41 | 20,646 | +0.08(+0.51%) |
Oct 11, 2018 | 16.48 | 16.48 | 16.33 | 16.33 | 40,014 | -0.12(-0.74%) |
Oct 10, 2018 | 16.40 | 16.45 | 16.39 | 16.45 | 31,294 | +0.00(+0.00%) |
Oct 09, 2018 | 16.49 | 16.51 | 16.39 | 16.45 | 56,932 | -0.04(-0.23%) |
Oct 08, 2018 | 16.49 | 16.49 | 16.43 | 16.49 | 16,730 | +0.02(+0.12%) |
Oct 05, 2018 | 16.54 | 16.62 | 16.43 | 16.47 | 29,806 | -0.15(-0.89%) |
Oct 04, 2018 | 16.59 | 16.62 | 16.49 | 16.62 | 32,174 | +0.00(+0.00%) |
Oct 03, 2018 | 16.77 | 16.77 | 16.57 | 16.62 | 27,837 | -0.10(-0.58%) |
Oct 02, 2018 | 16.73 | 16.81 | 16.62 | 16.72 | 48,060 | -0.08(-0.46%) |
Oct 01, 2018 | 16.85 | 16.85 | 16.73 | 16.79 | 13,321 | +0.06(+0.35%) |
Sep 28, 2018 | 16.94 | 16.94 | 16.74 | 16.74 | 128,538 | -0.01(-0.05%) |
Sep 27, 2018 | 16.79 | 16.86 | 16.74 | 16.74 | 17,103 | -0.04(-0.26%) |
Sep 26, 2018 | 16.80 | 16.80 | 16.74 | 16.79 | 88,482 | +0.03(+0.15%) |
Sep 25, 2018 | 16.74 | 16.79 | 16.74 | 16.76 | 71,991 | +0.03(+0.15%) |
Sep 24, 2018 | 16.78 | 16.80 | 16.74 | 16.74 | 5,551 | -0.06(-0.38%) |
Sep 21, 2018 | 16.78 | 16.80 | 16.74 | 16.80 | 16,732 | +0.07(+0.42%) |
Sep 20, 2018 | 16.79 | 16.79 | 16.69 | 16.73 | 23,908 | -0.03(-0.15%) |
Sep 19, 2018 | 16.90 | 16.90 | 16.72 | 16.76 | 48,408 | -0.13(-0.75%) |
Sep 18, 2018 | 16.76 | 16.90 | 16.69 | 16.88 | 106,541 | +0.13(+0.76%) |
Sep 17, 2018 | 16.66 | 16.76 | 16.61 | 16.76 | 115,485 | +0.09(+0.57%) |
Sep 14, 2018 | 16.59 | 16.66 | 16.56 | 16.66 | 216,573 | -0.03(-0.19%) |
Sep 13, 2018 | 16.65 | 16.69 | 16.60 | 16.69 | 60,866 | +0.04(+0.23%) |
Sep 12, 2018 | 16.61 | 16.65 | 16.60 | 16.65 | 13,065 | +0.06(+0.34%) |
Sep 11, 2018 | 16.66 | 16.66 | 16.59 | 16.60 | 23,109 | -0.06(-0.34%) |
Sep 10, 2018 | 16.63 | 16.67 | 16.63 | 16.65 | 3,621 | -0.03(-0.19%) |
Sep 07, 2018 | 16.72 | 16.72 | 16.60 | 16.69 | 15,153 | +0.05(+0.30%) |
Sep 06, 2018 | 16.71 | 16.76 | 16.61 | 16.64 | 30,962 | -0.06(-0.38%) |
Sep 05, 2018 | 16.63 | 16.70 | 16.61 | 16.70 | 18,907 | +0.04(+0.23%) |
Sep 04, 2018 | 16.69 | 16.71 | 16.63 | 16.66 | 16,801 | +0.03(+0.15%) |
Aug 31, 2018 | 16.64 | 16.64 | 16.64 | 0 | -0.14(-0.83%) | |
Aug 30, 2018 | 16.69 | 16.78 | 16.69 | 16.78 | 40,121 | +0.08(+0.46%) |
Aug 29, 2018 | 16.78 | 16.83 | 16.70 | 16.70 | 63,183 | -0.11(-0.68%) |
Aug 28, 2018 | 16.78 | 16.81 | 16.74 | 16.81 | 57,414 | +0.04(+0.26%) |
Aug 27, 2018 | 16.78 | 16.78 | 16.74 | 16.77 | 17,584 | +0.04(+0.27%) |
Aug 24, 2018 | 16.72 | 16.74 | 16.72 | 16.72 | 13,575 | +0.00(+0.00%) |
Aug 23, 2018 | 16.72 | 16.74 | 16.67 | 16.72 | 19,657 | +0.03(+0.19%) |
Aug 22, 2018 | 16.72 | 16.72 | 16.65 | 16.69 | 20,434 | -0.03(-0.19%) |
Aug 21, 2018 | 16.72 | 16.74 | 16.52 | 16.72 | 44,617 | +0.06(+0.38%) |
Aug 20, 2018 | 16.66 | 16.76 | 16.66 | 16.66 | 64,422 | +0.06(+0.38%) |
Aug 17, 2018 | 16.64 | 16.64 | 16.52 | 16.60 | 4,577 | -0.02(-0.11%) |
Aug 16, 2018 | 16.57 | 16.62 | 16.53 | 16.62 | 65,156 | +0.10(+0.61%) |
Aug 15, 2018 | 16.48 | 16.55 | 16.47 | 16.52 | 7,324 | -0.03(-0.15%) |
Aug 14, 2018 | 16.52 | 16.55 | 16.40 | 16.54 | 121,488 | +0.01(+0.08%) |
Aug 13, 2018 | 16.57 | 16.57 | 16.41 | 16.53 | 43,510 | +0.06(+0.35%) |
Aug 10, 2018 | 16.46 | 16.50 | 16.42 | 16.47 | 25,729 | +0.01(+0.04%) |
Aug 09, 2018 | 16.46 | 16.49 | 16.38 | 16.46 | 349,287 | +0.05(+0.31%) |
Aug 08, 2018 | 16.42 | 16.48 | 16.36 | 16.41 | 48,400 | +0.07(+0.43%) |
Aug 07, 2018 | 16.40 | 16.45 | 16.34 | 16.34 | 26,148 | -0.02(-0.12%) |
Aug 06, 2018 | 16.34 | 16.43 | 16.29 | 16.36 | 41,834 | +0.02(+0.12%) |
Aug 03, 2018 | 16.46 | 16.46 | 16.29 | 16.34 | 47,040 | -0.12(-0.73%) |
Aug 02, 2018 | 16.41 | 16.46 | 16.34 | 16.46 | 8,849 | +0.13(+0.81%) |