Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.65 | 14.88 | 14.62 | 14.86 | 1,619,549 | +0.21(+1.47%) |
Sep 27, 2018 | 14.62 | 14.79 | 14.58 | 14.65 | 1,059,174 | +0.07(+0.49%) |
Sep 26, 2018 | 14.72 | 14.79 | 14.57 | 14.57 | 907,901 | -0.13(-0.91%) |
Sep 25, 2018 | 14.66 | 14.75 | 14.54 | 14.71 | 1,119,830 | +0.07(+0.49%) |
Sep 24, 2018 | 14.89 | 14.92 | 14.57 | 14.64 | 1,063,794 | -0.30(-1.98%) |
Sep 21, 2018 | 14.87 | 15.01 | 14.82 | 14.93 | 890,696 | +0.04(+0.30%) |
Sep 20, 2018 | 14.79 | 14.90 | 14.67 | 14.89 | 698,766 | +0.08(+0.54%) |
Sep 19, 2018 | 15.07 | 15.07 | 14.78 | 14.81 | 772,663 | -0.23(-1.55%) |
Sep 18, 2018 | 15.15 | 15.19 | 14.97 | 15.04 | 965,639 | -0.12(-0.77%) |
Sep 17, 2018 | 15.09 | 15.23 | 15.06 | 15.16 | 840,385 | +0.05(+0.36%) |
Sep 14, 2018 | 15.20 | 15.25 | 14.99 | 15.10 | 965,470 | -0.16(-1.06%) |
Sep 13, 2018 | 15.39 | 15.45 | 15.22 | 15.26 | 1,086,442 | -0.03(-0.20%) |
Sep 12, 2018 | 15.45 | 15.46 | 15.28 | 15.29 | 801,879 | -0.16(-1.04%) |
Sep 11, 2018 | 15.41 | 15.53 | 15.33 | 15.45 | 769,157 | +0.02(+0.11%) |
Sep 10, 2018 | 15.37 | 15.52 | 15.34 | 15.44 | 896,324 | +0.07(+0.46%) |
Sep 07, 2018 | 15.55 | 15.55 | 15.29 | 15.37 | 613,001 | -0.23(-1.48%) |
Sep 06, 2018 | 15.45 | 15.62 | 15.45 | 15.60 | 933,608 | +0.18(+1.15%) |
Sep 05, 2018 | 15.22 | 15.53 | 15.21 | 15.42 | 805,585 | +0.14(+0.93%) |
Sep 04, 2018 | 15.61 | 15.63 | 15.26 | 15.28 | 787,381 | -0.36(-2.33%) |
Aug 31, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.06(+0.40%) | |
Aug 30, 2018 | 15.58 | 15.62 | 15.52 | 15.58 | 676,633 | +0.03(+0.17%) |
Aug 29, 2018 | 15.61 | 15.66 | 15.52 | 15.55 | 690,277 | -0.05(-0.34%) |
Aug 28, 2018 | 15.39 | 15.61 | 15.36 | 15.61 | 884,019 | +0.22(+1.45%) |
Aug 27, 2018 | 15.57 | 15.58 | 15.31 | 15.38 | 740,086 | -0.17(-1.09%) |
Aug 24, 2018 | 15.50 | 15.57 | 15.46 | 15.55 | 746,149 | +0.06(+0.40%) |
Aug 23, 2018 | 15.52 | 15.57 | 15.46 | 15.49 | 1,264,128 | +0.01(+0.06%) |
Aug 22, 2018 | 15.51 | 15.53 | 15.38 | 15.48 | 953,150 | -0.04(-0.29%) |
Aug 21, 2018 | 15.64 | 15.68 | 15.38 | 15.53 | 1,061,173 | -0.13(-0.85%) |
Aug 20, 2018 | 15.81 | 15.88 | 15.64 | 15.66 | 1,573,557 | -0.12(-0.73%) |
Aug 17, 2018 | 15.35 | 15.82 | 15.35 | 15.78 | 2,164,565 | +0.40(+2.60%) |
Aug 16, 2018 | 15.22 | 15.40 | 15.21 | 15.37 | 633,075 | +0.13(+0.88%) |
Aug 15, 2018 | 15.05 | 15.26 | 15.00 | 15.24 | 634,987 | +0.19(+1.24%) |
Aug 14, 2018 | 15.00 | 15.10 | 14.99 | 15.05 | 751,681 | +0.04(+0.30%) |
Aug 13, 2018 | 15.09 | 15.10 | 14.92 | 15.01 | 1,005,491 | -0.09(-0.59%) |
Aug 10, 2018 | 15.19 | 15.26 | 15.06 | 15.10 | 1,016,608 | -0.11(-0.70%) |
Aug 09, 2018 | 15.16 | 15.26 | 15.16 | 15.21 | 1,028,092 | +0.04(+0.23%) |
Aug 08, 2018 | 15.20 | 15.20 | 15.09 | 15.17 | 828,572 | -0.04(-0.23%) |
Aug 07, 2018 | 15.22 | 15.28 | 15.09 | 15.21 | 1,459,512 | -0.12(-0.75%) |
Aug 06, 2018 | 15.22 | 15.33 | 15.19 | 15.32 | 1,020,627 | +0.09(+0.58%) |
Aug 03, 2018 | 15.12 | 15.28 | 15.05 | 15.23 | 1,106,011 | +0.11(+0.71%) |
Aug 02, 2018 | 15.02 | 15.15 | 14.99 | 15.13 | 1,312,624 | +0.04(+0.29%) |
Aug 01, 2018 | 14.82 | 15.08 | 14.75 | 15.08 | 1,664,638 | +0.26(+1.74%) |
Jul 31, 2018 | 14.24 | 14.89 | 14.22 | 14.82 | 1,760,402 | +0.25(+1.71%) |
Jul 30, 2018 | 14.41 | 14.61 | 14.35 | 14.57 | 1,341,260 | +0.17(+1.17%) |
Jul 27, 2018 | 14.78 | 14.78 | 14.39 | 14.41 | 1,738,242 | -0.35(-2.35%) |
Jul 26, 2018 | 14.83 | 15.02 | 14.59 | 14.75 | 1,523,941 | -0.07(-0.48%) |
Jul 25, 2018 | 14.86 | 14.92 | 14.79 | 14.82 | 1,428,612 | -0.03(-0.18%) |
Jul 24, 2018 | 15.02 | 15.02 | 14.84 | 14.85 | 1,052,248 | -0.15(-1.01%) |
Jul 23, 2018 | 15.03 | 15.08 | 14.89 | 15.00 | 824,227 | -0.07(-0.47%) |
Jul 20, 2018 | 15.23 | 15.23 | 15.01 | 15.07 | 1,297,733 | -0.22(-1.45%) |
Jul 19, 2018 | 15.07 | 15.39 | 15.01 | 15.29 | 936,476 | +0.21(+1.41%) |
Jul 18, 2018 | 15.23 | 15.27 | 15.00 | 15.08 | 1,552,952 | -0.16(-1.05%) |
Jul 17, 2018 | 15.43 | 15.45 | 15.21 | 15.24 | 1,292,932 | -0.14(-0.93%) |
Jul 16, 2018 | 15.30 | 15.49 | 15.27 | 15.38 | 1,841,462 | +0.06(+0.41%) |
Jul 13, 2018 | 15.36 | 15.38 | 15.25 | 15.32 | 1,446,943 | -0.01(-0.06%) |
Jul 12, 2018 | 15.31 | 15.37 | 15.28 | 15.33 | 1,096,618 | +0.01(+0.06%) |
Jul 11, 2018 | 15.36 | 15.41 | 15.29 | 15.32 | 991,846 | -0.03(-0.17%) |
Jul 10, 2018 | 15.49 | 15.56 | 15.33 | 15.35 | 784,151 | -0.12(-0.80%) |
Jul 09, 2018 | 15.45 | 15.60 | 15.36 | 15.47 | 1,145,018 | +0.02(+0.12%) |
Jul 06, 2018 | 15.38 | 15.46 | 15.37 | 15.45 | 897,236 | +0.10(+0.64%) |
Jul 05, 2018 | 15.37 | 15.37 | 15.25 | 15.36 | 1,055,733 | +0.06(+0.41%) |
Jul 03, 2018 | 15.29 | 15.29 | 15.29 | 0 | +0.15(+1.00%) |