Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.50 | 14.62 | 14.49 | 14.49 | 2,682 | -0.21(-1.46%) |
Sep 27, 2018 | 15.05 | 15.07 | 14.62 | 14.71 | 4,652 | -0.01(-0.06%) |
Sep 26, 2018 | 14.62 | 15.21 | 14.62 | 14.72 | 6,547 | +0.24(+1.67%) |
Sep 25, 2018 | 14.64 | 14.64 | 14.47 | 14.47 | 1,901 | +0.00(+0.00%) |
Sep 24, 2018 | 14.47 | 14.64 | 14.46 | 14.47 | 2,544 | -0.04(-0.25%) |
Sep 21, 2018 | 14.55 | 15.08 | 14.51 | 14.51 | 13,738 | -0.01(-0.06%) |
Sep 20, 2018 | 14.39 | 14.63 | 14.39 | 14.52 | 7,131 | +0.12(+0.86%) |
Sep 19, 2018 | 14.50 | 14.51 | 14.39 | 14.39 | 2,751 | -0.11(-0.74%) |
Sep 18, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 405 | +0.16(+1.11%) |
Sep 17, 2018 | 14.41 | 14.62 | 14.34 | 14.34 | 2,578 | -0.01(-0.06%) |
Sep 14, 2018 | 14.38 | 14.43 | 14.34 | 14.35 | 4,617 | -0.04(-0.25%) |
Sep 13, 2018 | 14.38 | 14.39 | 14.36 | 14.39 | 2,778 | -0.04(-0.31%) |
Sep 12, 2018 | 14.35 | 14.55 | 14.34 | 14.43 | 2,388 | -0.16(-1.10%) |
Sep 11, 2018 | 14.55 | 14.68 | 14.39 | 14.59 | 4,806 | -0.06(-0.42%) |
Sep 10, 2018 | 14.58 | 15.10 | 14.58 | 14.65 | 4,767 | +0.01(+0.06%) |
Sep 07, 2018 | 15.35 | 15.35 | 14.52 | 14.64 | 10,472 | +0.05(+0.37%) |
Sep 06, 2018 | 14.47 | 14.80 | 14.41 | 14.59 | 8,965 | +0.13(+0.92%) |
Sep 05, 2018 | 14.43 | 14.46 | 14.43 | 14.46 | 247 | +0.03(+0.19%) |
Sep 04, 2018 | 14.39 | 14.52 | 14.36 | 14.43 | 2,225 | -0.09(-0.61%) |
Aug 31, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 14.43 | 14.52 | 14.43 | 14.51 | 142,391 | +0.00(+0.00%) |
Aug 29, 2018 | 14.35 | 14.51 | 14.35 | 14.51 | 4,926 | +0.08(+0.55%) |
Aug 28, 2018 | 14.37 | 14.44 | 14.35 | 14.43 | 3,728 | +0.04(+0.25%) |
Aug 27, 2018 | 14.59 | 14.59 | 14.39 | 14.39 | 4,760 | +0.01(+0.06%) |
Aug 24, 2018 | 14.43 | 14.58 | 14.39 | 14.39 | 1,013 | +0.04(+0.25%) |
Aug 23, 2018 | 14.45 | 14.54 | 14.35 | 14.35 | 4,273 | +0.01(+0.06%) |
Aug 22, 2018 | 14.34 | 14.37 | 14.34 | 14.34 | 1,578 | -0.09(-0.62%) |
Aug 21, 2018 | 14.30 | 14.44 | 14.30 | 14.43 | 2,995 | +0.12(+0.81%) |
Aug 20, 2018 | 14.43 | 14.50 | 14.31 | 14.31 | 14,394 | -0.07(-0.49%) |
Aug 17, 2018 | 14.57 | 14.57 | 14.30 | 14.39 | 2,702 | +0.06(+0.43%) |
Aug 16, 2018 | 14.32 | 14.32 | 14.32 | 195 | +0.00(+0.00%) | |
Aug 15, 2018 | 14.33 | 14.33 | 14.21 | 14.32 | 1,620 | +0.04(+0.25%) |
Aug 14, 2018 | 14.16 | 14.38 | 14.12 | 14.29 | 61,450 | +0.06(+0.44%) |
Aug 13, 2018 | 14.12 | 14.23 | 14.12 | 14.23 | 11,803 | +0.10(+0.69%) |
Aug 10, 2018 | 14.21 | 14.36 | 14.12 | 14.13 | 28,377 | -0.09(-0.62%) |
Aug 09, 2018 | 14.24 | 14.28 | 14.21 | 14.22 | 1,947 | -0.14(-0.99%) |
Aug 08, 2018 | 14.24 | 14.36 | 14.12 | 14.36 | 4,692 | +0.28(+2.02%) |
Aug 07, 2018 | 14.33 | 14.45 | 14.08 | 14.08 | 23,723 | -0.36(-2.46%) |
Aug 06, 2018 | 14.58 | 14.63 | 14.43 | 14.43 | 5,900 | -0.08(-0.55%) |
Aug 03, 2018 | 14.44 | 14.56 | 14.44 | 14.51 | 4,617 | +0.08(+0.55%) |
Aug 02, 2018 | 14.54 | 14.71 | 14.39 | 14.43 | 12,775 | -0.21(-1.46%) |
Aug 01, 2018 | 14.65 | 14.74 | 14.42 | 14.64 | 10,347 | -0.01(-0.06%) |
Jul 31, 2018 | 14.78 | 14.84 | 14.65 | 14.65 | 6,966 | -0.12(-0.81%) |
Jul 30, 2018 | 14.65 | 14.77 | 14.65 | 14.77 | 7,437 | +0.00(+0.03%) |
Jul 27, 2018 | 14.63 | 14.79 | 14.53 | 14.77 | 12,724 | +0.07(+0.47%) |
Jul 26, 2018 | 14.23 | 14.79 | 14.03 | 14.70 | 9,011 | +0.22(+1.55%) |
Jul 25, 2018 | 14.83 | 15.10 | 14.47 | 14.47 | 22,315 | -0.27(-1.81%) |
Jul 24, 2018 | 15.10 | 15.10 | 14.69 | 14.74 | 31,750 | -0.35(-2.35%) |
Jul 23, 2018 | 15.05 | 15.27 | 15.05 | 15.10 | 90,970 | +0.03(+0.18%) |
Jul 20, 2018 | 15.00 | 15.23 | 15.00 | 15.07 | 13,634 | +0.06(+0.41%) |
Jul 19, 2018 | 15.07 | 15.21 | 15.01 | 15.01 | 41,810 | -0.12(-0.76%) |
Jul 18, 2018 | 15.22 | 15.42 | 15.04 | 15.12 | 5,781 | -0.20(-1.33%) |
Jul 17, 2018 | 15.22 | 15.40 | 15.22 | 15.33 | 10,030 | -0.13(-0.86%) |
Jul 16, 2018 | 15.28 | 15.52 | 15.28 | 15.46 | 14,119 | +0.14(+0.93%) |
Jul 13, 2018 | 15.29 | 15.42 | 14.94 | 15.32 | 27,899 | -0.03(-0.17%) |
Jul 12, 2018 | 15.16 | 15.38 | 15.08 | 15.35 | 9,476 | +0.31(+2.07%) |
Jul 11, 2018 | 15.37 | 15.37 | 14.84 | 15.03 | 27,779 | -0.40(-2.59%) |
Jul 10, 2018 | 15.38 | 15.52 | 15.24 | 15.43 | 10,108 | +0.04(+0.29%) |
Jul 09, 2018 | 15.50 | 15.53 | 15.26 | 15.39 | 9,051 | -0.11(-0.69%) |
Jul 06, 2018 | 15.49 | 15.54 | 15.21 | 15.50 | 11,214 | +0.01(+0.06%) |
Jul 05, 2018 | 15.28 | 15.61 | 15.27 | 15.49 | 26,126 | +0.11(+0.69%) |
Jul 03, 2018 | 15.38 | 15.38 | 15.38 | 0 | +0.08(+0.52%) |