Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.35 | 14.66 | 14.10 | 14.39 | 2,715 | -0.20(-1.37%) |
Oct 30, 2018 | 13.57 | 14.59 | 13.57 | 14.59 | 3,925 | +0.57(+4.07%) |
Oct 29, 2018 | 14.23 | 14.71 | 13.73 | 14.02 | 1,469 | -0.71(-4.82%) |
Oct 26, 2018 | 14.15 | 14.73 | 14.00 | 14.73 | 1,300 | +0.27(+1.87%) |
Oct 25, 2018 | 14.44 | 14.64 | 14.26 | 14.46 | 1,129 | -0.02(-0.14%) |
Oct 24, 2018 | 14.27 | 14.50 | 14.27 | 14.48 | 882 | +0.06(+0.42%) |
Oct 23, 2018 | 14.48 | 14.48 | 14.42 | 14.42 | 563 | -0.23(-1.59%) |
Oct 22, 2018 | 14.58 | 14.65 | 14.58 | 14.65 | 1,212 | +0.11(+0.77%) |
Oct 19, 2018 | 14.76 | 15.04 | 14.50 | 14.54 | 2,100 | -0.22(-1.49%) |
Oct 18, 2018 | 14.76 | 14.76 | 14.76 | 14.76 | 210 | -0.38(-2.54%) |
Oct 17, 2018 | 14.71 | 15.14 | 14.71 | 15.14 | 1,555 | -0.01(-0.03%) |
Oct 16, 2018 | 14.37 | 15.15 | 14.37 | 15.15 | 608 | +0.45(+3.06%) |
Oct 15, 2018 | 14.27 | 14.70 | 14.27 | 14.70 | 983 | +0.33(+2.30%) |
Oct 12, 2018 | 15.00 | 15.00 | 14.37 | 14.37 | 300 | -0.27(-1.81%) |
Oct 11, 2018 | 14.44 | 14.64 | 14.44 | 14.64 | 340 | +0.06(+0.38%) |
Oct 10, 2018 | 14.58 | 14.58 | 14.58 | 14.58 | 351 | -0.37(-2.47%) |
Oct 09, 2018 | 14.75 | 15.25 | 14.75 | 14.95 | 3,456 | +0.29(+1.98%) |
Oct 08, 2018 | 14.90 | 14.90 | 14.66 | 14.66 | 318 | -0.34(-2.27%) |
Oct 05, 2018 | 14.72 | 15.45 | 14.72 | 15.00 | 500 | +0.00(+0.00%) |
Oct 04, 2018 | 14.81 | 15.00 | 14.81 | 15.00 | 522 | -0.13(-0.86%) |
Oct 03, 2018 | 14.50 | 15.35 | 14.50 | 15.13 | 1,667 | +0.13(+0.87%) |
Oct 02, 2018 | 14.60 | 15.19 | 14.33 | 15.00 | 1,721 | -0.10(-0.66%) |
Oct 01, 2018 | 15.29 | 15.35 | 15.10 | 15.10 | 1,986 | -0.40(-2.58%) |
Sep 28, 2018 | 15.55 | 15.60 | 15.50 | 15.50 | 1,400 | -0.30(-1.90%) |
Sep 27, 2018 | 15.80 | 15.80 | 3 | +0.00(+0.00%) | ||
Sep 26, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 21 | +0.00(+0.00%) |
Sep 25, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 127 | +0.00(+0.00%) |
Sep 24, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 232 | +0.10(+0.64%) |
Sep 21, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 15.65 | 15.70 | 15.65 | 15.70 | 558 | -0.30(-1.88%) |
Sep 19, 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 48 | +0.00(+0.00%) |
Sep 18, 2018 | 16.00 | 16.00 | 14 | +0.00(+0.00%) | ||
Sep 17, 2018 | 15.60 | 16.00 | 15.60 | 16.00 | 2,834 | +0.10(+0.63%) |
Sep 14, 2018 | 16.35 | 16.40 | 15.70 | 15.90 | 3,600 | -0.58(-3.53%) |
Sep 13, 2018 | 16.52 | 16.52 | 16.40 | 16.48 | 753 | -0.12(-0.73%) |
Sep 12, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 549 | +0.05(+0.32%) |
Sep 11, 2018 | 16.70 | 16.70 | 16.50 | 16.55 | 1,173 | -0.11(-0.67%) |
Sep 10, 2018 | 16.66 | 16.66 | 126 | +0.00(+0.01%) | ||
Sep 07, 2018 | 16.80 | 16.80 | 16.60 | 16.66 | 2,500 | -0.34(-2.00%) |
Sep 06, 2018 | 16.70 | 17.00 | 16.45 | 17.00 | 8,944 | +0.25(+1.49%) |
Sep 05, 2018 | 16.05 | 16.75 | 16.05 | 16.75 | 2,893 | +0.35(+2.13%) |
Sep 04, 2018 | 16.70 | 16.80 | 16.19 | 16.40 | 2,510 | -0.75(-4.37%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +1.95(+12.83%) | |
Aug 30, 2018 | 14.80 | 15.27 | 14.80 | 15.20 | 4,806 | -0.06(-0.36%) |
Aug 29, 2018 | 15.44 | 15.44 | 15.25 | 15.26 | 1,989 | -0.07(-0.47%) |
Aug 28, 2018 | 15.25 | 15.36 | 15.25 | 15.33 | 925 | -0.07(-0.48%) |
Aug 27, 2018 | 15.50 | 15.56 | 15.20 | 15.40 | 6,717 | -0.05(-0.32%) |
Aug 24, 2018 | 15.05 | 15.45 | 15.05 | 15.45 | 1,800 | -0.08(-0.52%) |
Aug 23, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 36 | +0.00(+0.00%) |
Aug 22, 2018 | 15.60 | 15.60 | 15.50 | 15.53 | 1,620 | -0.25(-1.58%) |
Aug 21, 2018 | 15.36 | 15.78 | 15.36 | 15.78 | 1,764 | +0.18(+1.16%) |
Aug 20, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 21 | +0.00(+0.00%) |
Aug 17, 2018 | 15.65 | 15.65 | 15.47 | 15.60 | 2,500 | +0.00(+0.00%) |
Aug 16, 2018 | 15.65 | 15.70 | 15.60 | 15.60 | 856 | +0.20(+1.27%) |
Aug 15, 2018 | 15.85 | 15.85 | 15.40 | 15.40 | 2,106 | -0.45(-2.81%) |
Aug 14, 2018 | 15.60 | 15.85 | 15.25 | 15.85 | 1,745 | +0.40(+2.57%) |
Aug 13, 2018 | 15.60 | 15.60 | 15.45 | 15.45 | 2,405 | -0.20(-1.26%) |
Aug 10, 2018 | 16.50 | 16.50 | 15.36 | 15.65 | 12,300 | -0.85(-5.15%) |
Aug 09, 2018 | 16.55 | 16.55 | 16.22 | 16.50 | 2,578 | -0.03(-0.18%) |
Aug 08, 2018 | 16.55 | 16.77 | 16.50 | 16.53 | 2,940 | +0.28(+1.72%) |
Aug 07, 2018 | 17.00 | 17.05 | 16.25 | 16.25 | 821 | -0.81(-4.73%) |
Aug 06, 2018 | 17.06 | 17.06 | 17.06 | 17.06 | 199 | +0.03(+0.18%) |
Aug 03, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 9 | +0.00(+0.00%) |