Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 234 | -0.30(-1.89%) |
Sep 27, 2018 | 15.76 | 15.80 | 15.25 | 15.80 | 2,683 | -0.16(-1.02%) |
Sep 26, 2018 | 15.97 | 15.97 | 15.96 | 118 | -0.00(-0.01%) | |
Sep 25, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 1,554 | -0.18(-1.10%) |
Sep 24, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 407 | +0.00(+0.00%) |
Sep 21, 2018 | 15.42 | 16.14 | 15.25 | 16.14 | 6,321 | +0.25(+1.59%) |
Sep 20, 2018 | 15.80 | 15.89 | 15.42 | 15.89 | 3,529 | +0.39(+2.50%) |
Sep 19, 2018 | 15.55 | 15.76 | 15.25 | 15.50 | 5,339 | -0.04(-0.27%) |
Sep 18, 2018 | 16.06 | 16.14 | 15.38 | 15.55 | 7,808 | +0.00(+0.00%) |
Sep 17, 2018 | 15.55 | 15.63 | 15.55 | 15.55 | 2,470 | -0.26(-1.62%) |
Sep 14, 2018 | 15.71 | 16.23 | 15.38 | 15.80 | 3,746 | -0.26(-1.60%) |
Sep 13, 2018 | 15.93 | 16.06 | 15.80 | 16.06 | 3,405 | +0.26(+1.62%) |
Sep 12, 2018 | 15.58 | 16.20 | 15.58 | 15.80 | 4,428 | +0.04(+0.27%) |
Sep 11, 2018 | 15.42 | 15.97 | 15.42 | 15.76 | 3,517 | -0.18(-1.13%) |
Sep 10, 2018 | 15.93 | 15.94 | 15.93 | 15.94 | 1,256 | -0.20(-1.27%) |
Sep 07, 2018 | 15.97 | 16.14 | 15.97 | 16.14 | 585 | -0.13(-0.79%) |
Sep 06, 2018 | 16.27 | 16.27 | 16.19 | 16.27 | 3,193 | -0.04(-0.26%) |
Sep 05, 2018 | 15.97 | 16.32 | 15.85 | 16.32 | 845 | +0.47(+2.96%) |
Sep 04, 2018 | 16.36 | 16.36 | 15.80 | 15.85 | 5,642 | -0.09(-0.54%) |
Aug 31, 2018 | 15.93 | 15.93 | 15.93 | 0 | -0.15(-0.90%) | |
Aug 30, 2018 | 16.06 | 16.08 | 16.06 | 16.08 | 469 | -0.07(-0.42%) |
Aug 29, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 134 | +0.09(+0.53%) |
Aug 28, 2018 | 15.85 | 16.06 | 15.85 | 16.06 | 787 | +0.04(+0.27%) |
Aug 27, 2018 | 16.14 | 16.44 | 16.02 | 16.02 | 3,759 | -0.17(-1.06%) |
Aug 24, 2018 | 16.14 | 16.49 | 16.14 | 16.19 | 2,692 | +0.00(+0.00%) |
Aug 23, 2018 | 16.10 | 16.19 | 16.10 | 16.19 | 712 | -0.17(-1.05%) |
Aug 22, 2018 | 15.63 | 16.44 | 14.39 | 16.36 | 4,299 | +0.30(+1.86%) |
Aug 21, 2018 | 15.97 | 16.06 | 15.80 | 16.06 | 12,340 | +0.04(+0.27%) |
Aug 20, 2018 | 16.02 | 16.02 | 15.90 | 16.02 | 2,691 | +0.00(+0.00%) |
Aug 17, 2018 | 16.23 | 16.23 | 16.02 | 16.02 | 585 | -0.26(-1.58%) |
Aug 16, 2018 | 16.23 | 16.40 | 16.23 | 16.27 | 4,864 | -0.03(-0.17%) |
Aug 15, 2018 | 16.30 | 16.30 | 16.30 | 16.30 | 532 | +0.06(+0.39%) |
Aug 14, 2018 | 16.41 | 16.41 | 16.24 | 16.24 | 578 | -0.04(-0.26%) |
Aug 13, 2018 | 16.37 | 16.37 | 16.28 | 16.28 | 1,622 | +0.09(+0.52%) |
Aug 10, 2018 | 16.19 | 16.19 | 16.19 | 107 | +0.00(+0.00%) | |
Aug 09, 2018 | 16.24 | 16.24 | 16.19 | 16.19 | 1,236 | -0.04(-0.26%) |
Aug 08, 2018 | 16.24 | 16.24 | 16.24 | 101 | +0.00(+0.00%) | |
Aug 07, 2018 | 16.20 | 16.24 | 16.20 | 16.24 | 244 | -0.17(-1.04%) |
Aug 06, 2018 | 16.45 | 16.45 | 16.41 | 16.41 | 554 | +0.09(+0.52%) |
Aug 03, 2018 | 16.19 | 16.32 | 16.19 | 16.32 | 941 | +0.13(+0.79%) |
Aug 02, 2018 | 16.15 | 16.19 | 16.15 | 16.19 | 323 | +0.00(+0.00%) |
Aug 01, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 3,257 | +0.00(+0.00%) |
Jul 31, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 816 | -0.04(-0.26%) |
Jul 30, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 1,449 | +0.00(+0.00%) |
Jul 27, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 941 | -0.17(-1.04%) |
Jul 26, 2018 | 16.28 | 16.41 | 16.28 | 16.41 | 681 | +0.16(+1.01%) |
Jul 25, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 551 | -0.04(-0.23%) |
Jul 24, 2018 | 16.15 | 16.28 | 16.15 | 16.28 | 642 | +0.34(+2.13%) |
Jul 23, 2018 | 16.11 | 16.19 | 15.93 | 15.94 | 1,673 | -0.26(-1.58%) |
Jul 20, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 563 | +0.00(+0.00%) |
Jul 19, 2018 | 16.28 | 16.32 | 16.19 | 16.19 | 1,416 | -0.09(-0.52%) |
Jul 18, 2018 | 16.28 | 16.28 | 16.17 | 16.28 | 699 | +0.13(+0.79%) |
Jul 17, 2018 | 15.94 | 16.28 | 15.94 | 16.15 | 1,539 | -0.11(-0.65%) |
Jul 16, 2018 | 16.28 | 16.28 | 16.26 | 16.26 | 1,183 | +0.06(+0.39%) |
Jul 13, 2018 | 16.32 | 16.32 | 16.19 | 16.19 | 1,799 | -0.21(-1.30%) |
Jul 12, 2018 | 16.19 | 16.41 | 16.19 | 16.41 | 708 | +0.04(+0.26%) |
Jul 11, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 482 | +0.00(+0.00%) |
Jul 10, 2018 | 16.41 | 16.41 | 16.36 | 16.36 | 2,023 | -0.04(-0.26%) |
Jul 09, 2018 | 16.36 | 16.41 | 16.36 | 16.41 | 1,639 | +0.34(+2.12%) |
Jul 06, 2018 | 16.11 | 16.11 | 15.94 | 16.07 | 1,826 | +0.09(+0.53%) |
Jul 05, 2018 | 15.65 | 15.98 | 15.65 | 15.98 | 3,774 | -0.29(-1.77%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.12(+0.73%) |