Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2018 | 14.07 | 14.13 | 14.07 | 14.11 | 1,269 | -0.02(-0.11%) |
Sep 28, 2018 | 14.11 | 14.26 | 14.07 | 14.12 | 212,140 | +0.02(+0.15%) |
Sep 27, 2018 | 14.11 | 14.13 | 14.09 | 14.10 | 3,866 | -0.02(-0.15%) |
Sep 26, 2018 | 14.13 | 14.13 | 14.12 | 14.12 | 2,577 | -0.21(-1.44%) |
Sep 25, 2018 | 14.35 | 14.35 | 14.31 | 14.33 | 7,858 | -0.03(-0.20%) |
Sep 24, 2018 | 14.36 | 14.37 | 14.36 | 14.36 | 9,375 | +0.02(+0.13%) |
Sep 23, 2018 | 14.29 | 14.35 | 14.29 | 14.34 | 951 | +0.05(+0.34%) |
Sep 21, 2018 | 14.29 | 14.43 | 14.18 | 14.29 | 261,492 | +0.01(+0.05%) |
Sep 20, 2018 | 14.29 | 14.30 | 14.27 | 14.29 | 2,256 | -0.35(-2.42%) |
Sep 19, 2018 | 14.63 | 14.65 | 14.63 | 14.64 | 5,778 | -0.22(-1.50%) |
Sep 18, 2018 | 14.88 | 14.89 | 14.85 | 14.86 | 15,116 | -0.07(-0.47%) |
Sep 17, 2018 | 14.91 | 14.97 | 14.90 | 14.93 | 4,032 | +0.01(+0.04%) |
Sep 16, 2018 | 14.93 | 14.94 | 14.92 | 14.93 | 873 | +0.01(+0.07%) |
Sep 14, 2018 | 14.77 | 14.96 | 14.66 | 14.92 | 222,346 | +0.14(+0.98%) |
Sep 13, 2018 | 14.77 | 14.77 | 14.76 | 14.77 | 2,301 | -0.18(-1.19%) |
Sep 12, 2018 | 14.94 | 14.96 | 14.93 | 14.95 | 2,813 | -0.11(-0.70%) |
Sep 11, 2018 | 15.04 | 15.06 | 15.04 | 15.05 | 2,151 | -0.13(-0.83%) |
Sep 10, 2018 | 15.18 | 15.19 | 15.18 | 15.18 | 2,519 | -0.07(-0.47%) |
Sep 09, 2018 | 15.21 | 15.26 | 15.19 | 15.25 | 1,236 | +0.03(+0.20%) |
Sep 07, 2018 | 15.32 | 15.35 | 15.06 | 15.22 | 283,636 | -0.09(-0.60%) |
Sep 06, 2018 | 15.32 | 15.32 | 15.31 | 15.31 | 9,641 | -0.09(-0.59%) |
Sep 05, 2018 | 15.42 | 15.43 | 15.40 | 15.40 | 2,288 | +0.07(+0.48%) |
Sep 04, 2018 | 15.33 | 15.36 | 15.32 | 15.33 | 4,218 | +0.48(+3.20%) |
Sep 03, 2018 | 14.84 | 14.87 | 14.83 | 14.85 | 1,851 | +0.14(+0.95%) |
Sep 02, 2018 | 14.64 | 14.72 | 14.64 | 14.71 | 1,148 | +0.05(+0.31%) |
Aug 31, 2018 | 14.71 | 14.79 | 14.60 | 14.67 | 281,318 | -0.03(-0.23%) |
Aug 30, 2018 | 14.71 | 14.71 | 14.69 | 14.70 | 4,143 | +0.36(+2.54%) |
Aug 29, 2018 | 14.33 | 14.35 | 14.32 | 14.34 | 4,236 | +0.13(+0.90%) |
Aug 28, 2018 | 14.22 | 14.22 | 14.19 | 14.21 | 3,764 | +0.05(+0.38%) |
Aug 27, 2018 | 14.14 | 14.16 | 14.13 | 14.16 | 1,779 | -0.09(-0.66%) |
Aug 26, 2018 | 14.26 | 14.28 | 14.24 | 14.25 | 1,452 | +0.02(+0.14%) |
Aug 24, 2018 | 14.39 | 14.43 | 14.17 | 14.23 | 224,943 | -0.18(-1.27%) |
Aug 23, 2018 | 14.39 | 14.42 | 14.32 | 14.41 | 8,046 | +0.26(+1.81%) |
Aug 22, 2018 | 14.15 | 14.17 | 14.15 | 14.16 | 4,292 | -0.22(-1.52%) |
Aug 21, 2018 | 14.40 | 14.40 | 14.37 | 14.38 | 2,097 | -0.13(-0.92%) |
Aug 20, 2018 | 14.51 | 14.52 | 14.50 | 14.51 | 2,708 | -0.24(-1.60%) |
Aug 19, 2018 | 14.63 | 14.75 | 14.61 | 14.75 | 1,068 | +0.11(+0.73%) |
Aug 17, 2018 | 14.71 | 15.02 | 14.61 | 14.64 | 302,594 | -0.07(-0.50%) |
Aug 16, 2018 | 14.71 | 14.74 | 14.71 | 14.71 | 6,136 | +0.12(+0.79%) |
Aug 15, 2018 | 14.56 | 14.60 | 14.54 | 14.60 | 2,544 | +0.33(+2.31%) |
Aug 14, 2018 | 14.23 | 14.27 | 14.22 | 14.27 | 4,886 | -0.13(-0.89%) |
Aug 13, 2018 | 14.41 | 14.44 | 14.38 | 14.40 | 2,682 | +0.21(+1.47%) |
Aug 12, 2018 | 14.27 | 14.28 | 14.18 | 14.19 | 4,022 | +0.13(+0.90%) |
Aug 10, 2018 | 13.69 | 14.14 | 13.65 | 14.06 | 223,897 | +0.37(+2.72%) |
Aug 09, 2018 | 13.69 | 13.70 | 13.68 | 13.69 | 3,045 | +0.29(+2.15%) |
Aug 08, 2018 | 13.40 | 13.41 | 13.37 | 13.40 | 2,543 | +0.09(+0.65%) |
Aug 07, 2018 | 13.32 | 13.34 | 13.29 | 13.31 | 8,790 | -0.13(-0.94%) |
Aug 06, 2018 | 13.43 | 13.44 | 13.42 | 13.44 | 5,009 | +0.11(+0.80%) |
Aug 05, 2018 | 13.33 | 13.34 | 13.30 | 13.33 | 644 | +0.03(+0.21%) |
Aug 03, 2018 | 13.45 | 13.50 | 13.27 | 13.31 | 180,525 | -0.13(-0.94%) |
Aug 02, 2018 | 13.45 | 13.45 | 13.43 | 13.43 | 4,230 | +0.23(+1.74%) |
Aug 01, 2018 | 13.22 | 13.22 | 13.20 | 13.20 | 2,965 | -0.04(-0.28%) |
Jul 31, 2018 | 13.27 | 13.27 | 13.23 | 13.24 | 3,689 | +0.10(+0.77%) |
Jul 30, 2018 | 13.14 | 13.15 | 13.13 | 13.14 | 3,936 | -0.02(-0.17%) |
Jul 27, 2018 | 13.16 | 13.16 | 13.16 | 0 | -0.09(-0.66%) | |
Jul 26, 2018 | 13.26 | 13.23 | 13.25 | 0 | +0.13(+1.01%) | |
Jul 25, 2018 | 13.15 | 13.11 | 13.12 | 0 | -0.17(-1.26%) | |
Jul 24, 2018 | 13.29 | 13.27 | 13.28 | 0 | -0.18(-1.32%) | |
Jul 23, 2018 | 13.50 | 13.45 | 13.46 | 0 | +0.05(+0.35%) | |
Jul 22, 2018 | 13.42 | 13.41 | 13.41 | 0 | +0.01(+0.06%) | |
Jul 20, 2018 | 13.43 | 13.43 | 13.41 | 13.41 | 0 | -0.13(-0.98%) |
Jul 19, 2018 | 13.55 | 13.54 | 13.54 | 0 | +0.26(+1.98%) | |
Jul 18, 2018 | 13.29 | 13.26 | 13.28 | 0 | -0.00(-0.01%) | |
Jul 17, 2018 | 13.29 | 13.26 | 13.28 | 0 | +0.05(+0.37%) | |
Jul 16, 2018 | 13.24 | 13.22 | 13.23 | 0 | -0.04(-0.31%) | |
Jul 15, 2018 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | -0.01(-0.05%) |
Jul 13, 2018 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | -0.04(-0.33%) |
Jul 12, 2018 | 13.34 | 13.31 | 13.32 | 0 | -0.24(-1.78%) | |
Jul 11, 2018 | 13.57 | 13.55 | 13.56 | 0 | +0.21(+1.60%) | |
Jul 10, 2018 | 13.35 | 13.33 | 13.35 | 0 | -0.07(-0.50%) | |
Jul 09, 2018 | 13.42 | 13.41 | 13.41 | 0 | -0.06(-0.42%) | |
Jul 08, 2018 | 13.49 | 13.47 | 13.47 | 0 | -0.00(-0.02%) | |
Jul 07, 2018 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | -0.00(-0.00%) |
Jul 06, 2018 | 13.63 | 13.45 | 13.47 | 0 | -0.08(-0.57%) | |
Jul 05, 2018 | 13.56 | 13.54 | 13.55 | 0 | -0.14(-1.00%) | |
Jul 04, 2018 | 13.68 | 13.67 | 13.69 | 0 | +0.00(+0.03%) | |
Jul 03, 2018 | 13.70 | 13.67 | 13.68 | 0 | -0.16(-1.15%) | |
Jul 02, 2018 | 13.85 | 13.84 | 13.84 | 0 | +0.12(+0.87%) |