Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.04 | 14.32 | 14.00 | 14.04 | 23,725 | +0.03(+0.23%) |
Oct 30, 2018 | 13.75 | 14.05 | 13.75 | 14.00 | 1,099 | +0.21(+1.53%) |
Oct 29, 2018 | 13.61 | 14.25 | 13.55 | 13.79 | 5,892 | +0.16(+1.19%) |
Oct 26, 2018 | 13.79 | 13.79 | 13.60 | 13.63 | 3,451 | -0.17(-1.23%) |
Oct 25, 2018 | 13.83 | 13.93 | 13.79 | 13.80 | 4,768 | -0.08(-0.58%) |
Oct 24, 2018 | 14.20 | 14.20 | 13.88 | 13.88 | 2,878 | -0.48(-3.33%) |
Oct 23, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 407 | +0.10(+0.68%) |
Oct 22, 2018 | 14.28 | 14.54 | 14.25 | 14.26 | 3,941 | -0.02(-0.11%) |
Oct 19, 2018 | 14.81 | 14.81 | 14.28 | 14.28 | 986 | -0.12(-0.85%) |
Oct 18, 2018 | 14.61 | 14.61 | 14.28 | 14.40 | 17,366 | -0.21(-1.44%) |
Oct 17, 2018 | 14.58 | 14.68 | 14.56 | 14.61 | 7,169 | -0.03(-0.22%) |
Oct 16, 2018 | 14.73 | 14.85 | 14.57 | 14.64 | 5,357 | -0.04(-0.28%) |
Oct 15, 2018 | 14.78 | 15.02 | 14.65 | 14.68 | 12,052 | +0.00(+0.00%) |
Oct 12, 2018 | 14.70 | 14.71 | 14.62 | 14.68 | 9,490 | +0.00(+0.00%) |
Oct 11, 2018 | 14.65 | 14.79 | 14.61 | 14.68 | 6,003 | +0.00(+0.00%) |
Oct 10, 2018 | 14.60 | 14.86 | 14.60 | 14.68 | 9,708 | +0.00(+0.00%) |
Oct 09, 2018 | 14.70 | 14.79 | 14.60 | 14.68 | 6,176 | +0.00(+0.00%) |
Oct 08, 2018 | 14.85 | 14.85 | 14.65 | 14.68 | 2,387 | +0.00(+0.00%) |
Oct 05, 2018 | 14.68 | 14.68 | 14.64 | 14.68 | 6,655 | +0.04(+0.28%) |
Oct 04, 2018 | 14.63 | 14.89 | 14.61 | 14.64 | 2,224 | +0.00(+0.00%) |
Oct 03, 2018 | 14.61 | 14.88 | 14.60 | 14.64 | 5,715 | +0.07(+0.50%) |
Oct 02, 2018 | 14.73 | 14.73 | 14.57 | 14.57 | 9,104 | -0.17(-1.16%) |
Oct 01, 2018 | 14.67 | 15.00 | 14.67 | 14.74 | 2,829 | -0.11(-0.71%) |
Sep 28, 2018 | 14.78 | 14.98 | 14.77 | 14.85 | 9,367 | -0.09(-0.60%) |
Sep 27, 2018 | 14.94 | 15.04 | 14.93 | 14.94 | 7,106 | +0.01(+0.05%) |
Sep 26, 2018 | 14.94 | 15.03 | 14.93 | 14.93 | 2,950 | +0.03(+0.22%) |
Sep 25, 2018 | 14.80 | 15.00 | 14.77 | 14.90 | 9,352 | +0.05(+0.33%) |
Sep 24, 2018 | 14.80 | 15.03 | 14.80 | 14.85 | 6,128 | -0.04(-0.27%) |
Sep 21, 2018 | 14.80 | 14.96 | 14.77 | 14.89 | 18,118 | -0.01(-0.05%) |
Sep 20, 2018 | 14.97 | 15.11 | 14.74 | 14.90 | 9,271 | +0.04(+0.27%) |
Sep 19, 2018 | 14.57 | 14.98 | 14.57 | 14.86 | 14,645 | +0.24(+1.61%) |
Sep 18, 2018 | 14.75 | 14.75 | 14.57 | 14.62 | 5,788 | -0.06(-0.44%) |
Sep 17, 2018 | 14.68 | 14.76 | 14.68 | 14.68 | 7,639 | -0.03(-0.22%) |
Sep 14, 2018 | 14.66 | 14.75 | 14.58 | 14.72 | 6,409 | +0.12(+0.83%) |
Sep 13, 2018 | 14.56 | 14.67 | 14.56 | 14.60 | 17,252 | +0.03(+0.22%) |
Sep 12, 2018 | 14.59 | 14.66 | 14.55 | 14.56 | 3,735 | -0.07(-0.50%) |
Sep 11, 2018 | 14.70 | 14.70 | 13.96 | 14.64 | 59,233 | +0.02(+0.17%) |
Sep 10, 2018 | 14.62 | 14.70 | 14.53 | 14.61 | 11,412 | -0.05(-0.33%) |
Sep 07, 2018 | 14.48 | 14.70 | 14.48 | 14.66 | 27,362 | +0.17(+1.18%) |
Sep 06, 2018 | 14.61 | 14.71 | 14.49 | 14.49 | 27,016 | -0.15(-1.05%) |
Sep 05, 2018 | 14.61 | 14.73 | 14.61 | 14.64 | 7,344 | +0.02(+0.17%) |
Sep 04, 2018 | 14.81 | 15.09 | 14.62 | 14.62 | 15,787 | -0.31(-2.07%) |
Aug 31, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.24(+1.66%) | |
Aug 30, 2018 | 14.63 | 14.75 | 14.63 | 14.68 | 4,226 | +0.06(+0.39%) |
Aug 29, 2018 | 14.63 | 14.64 | 14.63 | 14.63 | 8,978 | +0.01(+0.06%) |
Aug 28, 2018 | 14.62 | 14.64 | 14.60 | 14.62 | 4,869 | +0.01(+0.06%) |
Aug 27, 2018 | 14.61 | 14.87 | 14.61 | 14.61 | 9,489 | +0.00(+0.00%) |
Aug 24, 2018 | 14.63 | 14.75 | 14.61 | 14.61 | 2,834 | -0.02(-0.17%) |
Aug 23, 2018 | 14.64 | 14.64 | 14.64 | 14.64 | 1,126 | -0.05(-0.33%) |
Aug 22, 2018 | 14.63 | 14.71 | 14.63 | 14.68 | 8,926 | -0.10(-0.66%) |
Aug 21, 2018 | 14.77 | 14.81 | 14.74 | 14.78 | 4,110 | +0.02(+0.11%) |
Aug 20, 2018 | 14.93 | 14.94 | 14.64 | 14.77 | 4,259 | -0.07(-0.49%) |
Aug 17, 2018 | 14.72 | 14.84 | 14.61 | 14.84 | 6,582 | +0.02(+0.11%) |
Aug 16, 2018 | 14.62 | 14.82 | 14.57 | 14.82 | 4,389 | +0.02(+0.11%) |
Aug 15, 2018 | 14.75 | 14.81 | 14.75 | 14.81 | 693 | +0.03(+0.22%) |
Aug 14, 2018 | 14.71 | 14.98 | 14.57 | 14.77 | 4,227 | +0.16(+1.10%) |
Aug 13, 2018 | 14.65 | 14.69 | 14.57 | 14.61 | 13,820 | -0.01(-0.06%) |
Aug 10, 2018 | 14.81 | 14.82 | 14.62 | 14.62 | 3,477 | -0.31(-2.06%) |
Aug 09, 2018 | 14.71 | 15.04 | 14.70 | 14.93 | 2,744 | +0.17(+1.16%) |
Aug 08, 2018 | 14.96 | 14.96 | 14.76 | 14.76 | 1,172 | +0.01(+0.05%) |
Aug 07, 2018 | 14.82 | 14.99 | 14.75 | 14.75 | 2,923 | -0.14(-0.97%) |
Aug 06, 2018 | 14.73 | 14.90 | 14.64 | 14.90 | 23,165 | +0.15(+1.04%) |
Aug 03, 2018 | 14.96 | 14.96 | 14.74 | 14.74 | 13,662 | -0.10(-0.65%) |
Aug 02, 2018 | 15.02 | 15.02 | 14.82 | 14.84 | 7,687 | -0.25(-1.65%) |