Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.33 | 14.50 | 14.23 | 14.26 | 889,053 | +0.03(+0.19%) |
Sep 27, 2018 | 14.18 | 14.39 | 14.17 | 14.23 | 365,699 | +0.15(+1.03%) |
Sep 26, 2018 | 14.14 | 14.31 | 14.07 | 14.08 | 241,679 | +0.00(+0.00%) |
Sep 25, 2018 | 14.15 | 14.31 | 14.06 | 14.08 | 191,187 | -0.08(-0.59%) |
Sep 24, 2018 | 14.18 | 14.35 | 14.17 | 14.17 | 196,180 | -0.01(-0.05%) |
Sep 21, 2018 | 14.43 | 14.43 | 14.16 | 14.17 | 466,684 | -0.20(-1.40%) |
Sep 20, 2018 | 14.30 | 14.42 | 14.23 | 14.37 | 462,143 | +0.10(+0.73%) |
Sep 19, 2018 | 14.27 | 14.37 | 14.17 | 14.27 | 268,048 | +0.00(+0.00%) |
Sep 18, 2018 | 14.40 | 14.51 | 14.24 | 14.27 | 330,658 | -0.16(-1.10%) |
Sep 17, 2018 | 14.55 | 14.58 | 14.38 | 14.43 | 387,473 | -0.14(-0.97%) |
Sep 14, 2018 | 14.31 | 14.64 | 14.30 | 14.57 | 489,203 | +0.23(+1.57%) |
Sep 13, 2018 | 14.44 | 14.52 | 14.28 | 14.35 | 360,826 | +0.01(+0.05%) |
Sep 12, 2018 | 14.31 | 14.41 | 14.25 | 14.34 | 184,098 | +0.07(+0.49%) |
Sep 11, 2018 | 14.17 | 14.35 | 14.05 | 14.27 | 300,101 | +0.08(+0.59%) |
Sep 10, 2018 | 14.24 | 14.34 | 14.17 | 14.19 | 206,169 | +0.06(+0.39%) |
Sep 07, 2018 | 14.18 | 14.19 | 14.02 | 14.13 | 242,652 | -0.08(-0.54%) |
Sep 06, 2018 | 14.21 | 14.40 | 14.19 | 14.21 | 166,132 | -0.04(-0.29%) |
Sep 05, 2018 | 14.35 | 14.39 | 14.23 | 14.25 | 324,281 | -0.09(-0.63%) |
Sep 04, 2018 | 14.26 | 14.34 | 14.24 | 14.34 | 212,511 | +0.04(+0.31%) |
Aug 31, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.15(+1.05%) | |
Aug 30, 2018 | 14.05 | 14.23 | 14.05 | 14.15 | 219,465 | +0.01(+0.10%) |
Aug 29, 2018 | 14.10 | 14.20 | 13.96 | 14.13 | 414,407 | +0.14(+0.97%) |
Aug 28, 2018 | 14.07 | 14.13 | 13.97 | 14.00 | 193,154 | -0.12(-0.87%) |
Aug 27, 2018 | 14.06 | 14.19 | 14.01 | 14.12 | 116,809 | +0.03(+0.19%) |
Aug 24, 2018 | 14.20 | 14.31 | 13.96 | 14.09 | 277,075 | -0.01(-0.05%) |
Aug 23, 2018 | 13.91 | 14.12 | 13.88 | 14.10 | 255,144 | +0.14(+1.03%) |
Aug 22, 2018 | 14.18 | 14.24 | 13.94 | 13.96 | 156,732 | -0.22(-1.59%) |
Aug 21, 2018 | 14.17 | 14.35 | 14.08 | 14.18 | 520,624 | +0.03(+0.24%) |
Aug 20, 2018 | 14.04 | 14.25 | 13.95 | 14.15 | 257,548 | +0.11(+0.78%) |
Aug 17, 2018 | 13.86 | 14.06 | 13.76 | 14.04 | 277,515 | +0.16(+1.13%) |
Aug 16, 2018 | 14.13 | 14.24 | 13.87 | 13.88 | 329,476 | -0.26(-1.83%) |
Aug 15, 2018 | 14.08 | 14.24 | 14.01 | 14.14 | 325,886 | +0.05(+0.34%) |
Aug 14, 2018 | 13.94 | 14.31 | 13.94 | 14.09 | 272,181 | +0.16(+1.12%) |
Aug 13, 2018 | 14.21 | 14.32 | 13.85 | 13.93 | 186,224 | -0.22(-1.54%) |
Aug 10, 2018 | 14.16 | 14.36 | 14.11 | 14.15 | 314,791 | -0.03(-0.24%) |
Aug 09, 2018 | 14.11 | 14.29 | 14.10 | 14.19 | 353,937 | +0.05(+0.34%) |
Aug 08, 2018 | 14.11 | 14.18 | 13.98 | 14.14 | 272,772 | -0.01(-0.05%) |
Aug 07, 2018 | 14.23 | 14.23 | 14.11 | 14.15 | 401,414 | -0.17(-1.19%) |
Aug 06, 2018 | 14.36 | 14.38 | 13.70 | 14.32 | 844,314 | +0.26(+1.82%) |
Aug 03, 2018 | 14.03 | 14.21 | 13.85 | 14.06 | 431,903 | +0.11(+0.81%) |
Aug 02, 2018 | 13.91 | 14.02 | 13.91 | 13.95 | 281,903 | -0.07(-0.49%) |
Aug 01, 2018 | 13.91 | 14.04 | 13.63 | 14.02 | 429,257 | +0.01(+0.10%) |
Jul 31, 2018 | 14.01 | 14.13 | 13.91 | 14.00 | 399,336 | +0.10(+0.69%) |
Jul 30, 2018 | 13.85 | 14.02 | 13.83 | 13.91 | 258,045 | +0.09(+0.64%) |
Jul 27, 2018 | 13.74 | 13.84 | 13.59 | 13.82 | 344,876 | +0.16(+1.20%) |
Jul 26, 2018 | 13.45 | 13.68 | 13.39 | 13.66 | 254,156 | +0.16(+1.21%) |
Jul 25, 2018 | 13.37 | 13.61 | 13.37 | 13.49 | 262,286 | +0.03(+0.25%) |
Jul 24, 2018 | 13.36 | 13.49 | 13.29 | 13.46 | 342,534 | +0.10(+0.77%) |
Jul 23, 2018 | 13.49 | 13.52 | 13.30 | 13.36 | 346,580 | -0.22(-1.66%) |
Jul 20, 2018 | 13.73 | 13.73 | 13.53 | 13.58 | 231,002 | -0.12(-0.85%) |
Jul 19, 2018 | 13.68 | 13.83 | 13.66 | 13.70 | 266,595 | +0.01(+0.05%) |
Jul 18, 2018 | 13.74 | 13.76 | 13.56 | 13.69 | 325,054 | -0.05(-0.35%) |
Jul 17, 2018 | 13.83 | 13.85 | 13.71 | 13.74 | 289,169 | -0.11(-0.79%) |
Jul 16, 2018 | 13.94 | 13.98 | 13.80 | 13.85 | 216,685 | -0.05(-0.34%) |
Jul 13, 2018 | 14.26 | 14.26 | 13.84 | 13.89 | 253,983 | -0.33(-2.30%) |
Jul 12, 2018 | 14.25 | 14.25 | 14.17 | 14.22 | 238,174 | -0.01(-0.10%) |
Jul 11, 2018 | 14.22 | 14.32 | 14.18 | 14.23 | 221,471 | -0.02(-0.14%) |
Jul 10, 2018 | 14.06 | 14.30 | 14.00 | 14.25 | 348,212 | +0.16(+1.11%) |
Jul 09, 2018 | 14.30 | 14.30 | 14.04 | 14.10 | 243,585 | -0.17(-1.19%) |
Jul 06, 2018 | 13.96 | 14.30 | 13.93 | 14.27 | 528,740 | +0.35(+2.50%) |
Jul 05, 2018 | 13.85 | 13.96 | 13.81 | 13.92 | 285,426 | +0.07(+0.54%) |
Jul 03, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.17(+1.25%) |