Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.13 | 14.13 | 13.95 | 14.04 | 707,114 | -0.09(-0.61%) |
Sep 27, 2018 | 14.04 | 14.17 | 14.00 | 14.13 | 599,478 | +0.17(+1.24%) |
Sep 26, 2018 | 14.25 | 14.30 | 13.91 | 13.95 | 1,029,111 | -0.26(-1.80%) |
Sep 25, 2018 | 14.42 | 14.55 | 14.21 | 14.21 | 928,138 | -0.21(-1.47%) |
Sep 24, 2018 | 14.47 | 14.59 | 14.34 | 14.42 | 663,203 | -0.04(-0.29%) |
Sep 21, 2018 | 14.34 | 14.55 | 14.30 | 14.47 | 1,974,959 | +0.13(+0.89%) |
Sep 20, 2018 | 14.30 | 14.34 | 14.12 | 14.34 | 873,585 | +0.13(+0.90%) |
Sep 19, 2018 | 14.51 | 14.55 | 14.17 | 14.21 | 1,053,147 | -0.43(-2.91%) |
Sep 18, 2018 | 14.55 | 14.76 | 14.51 | 14.64 | 684,816 | +0.13(+0.88%) |
Sep 17, 2018 | 14.42 | 14.55 | 14.31 | 14.51 | 781,693 | +0.09(+0.59%) |
Sep 14, 2018 | 14.51 | 14.55 | 14.38 | 14.42 | 530,377 | -0.13(-0.88%) |
Sep 13, 2018 | 14.47 | 14.55 | 14.34 | 14.55 | 493,956 | +0.13(+0.89%) |
Sep 12, 2018 | 14.64 | 14.68 | 14.42 | 14.42 | 812,151 | -0.21(-1.45%) |
Sep 11, 2018 | 14.89 | 14.93 | 14.59 | 14.64 | 725,563 | -0.30(-1.99%) |
Sep 10, 2018 | 15.19 | 15.23 | 14.81 | 14.93 | 552,787 | -0.21(-1.40%) |
Sep 07, 2018 | 15.10 | 15.15 | 14.98 | 15.15 | 534,138 | +0.00(+0.00%) |
Sep 06, 2018 | 15.02 | 15.32 | 14.89 | 15.15 | 662,150 | +0.17(+1.14%) |
Sep 05, 2018 | 14.93 | 15.02 | 14.81 | 14.98 | 473,030 | +0.04(+0.28%) |
Sep 04, 2018 | 15.02 | 15.06 | 14.85 | 14.93 | 415,298 | -0.08(-0.57%) |
Aug 31, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.17(+1.15%) | |
Aug 30, 2018 | 14.72 | 14.89 | 14.59 | 14.85 | 332,452 | +0.17(+1.16%) |
Aug 29, 2018 | 14.68 | 14.76 | 14.64 | 14.68 | 404,643 | +0.00(+0.00%) |
Aug 28, 2018 | 14.89 | 14.93 | 14.64 | 14.68 | 500,344 | -0.21(-1.43%) |
Aug 27, 2018 | 15.10 | 15.21 | 14.85 | 14.89 | 569,769 | -0.09(-0.57%) |
Aug 24, 2018 | 15.02 | 15.15 | 14.93 | 14.98 | 856,031 | +0.04(+0.28%) |
Aug 23, 2018 | 15.06 | 15.10 | 14.93 | 14.93 | 579,512 | -0.13(-0.85%) |
Aug 22, 2018 | 15.02 | 15.06 | 14.93 | 15.06 | 426,028 | +0.04(+0.28%) |
Aug 21, 2018 | 14.93 | 15.06 | 14.85 | 15.02 | 802,485 | +0.17(+1.15%) |
Aug 20, 2018 | 14.89 | 14.93 | 14.74 | 14.85 | 442,310 | +0.00(+0.00%) |
Aug 17, 2018 | 14.76 | 14.93 | 14.72 | 14.85 | 511,808 | +0.09(+0.58%) |
Aug 16, 2018 | 14.76 | 14.85 | 14.64 | 14.76 | 608,201 | +0.13(+0.87%) |
Aug 15, 2018 | 14.64 | 14.85 | 14.55 | 14.64 | 625,835 | -0.04(-0.29%) |
Aug 14, 2018 | 14.89 | 14.93 | 14.64 | 14.68 | 573,892 | -0.13(-0.86%) |
Aug 13, 2018 | 14.72 | 14.89 | 14.64 | 14.81 | 532,998 | +0.09(+0.58%) |
Aug 10, 2018 | 14.85 | 14.98 | 14.72 | 14.72 | 587,023 | -0.17(-1.14%) |
Aug 09, 2018 | 14.76 | 14.89 | 14.70 | 14.89 | 880,968 | +0.21(+1.45%) |
Aug 08, 2018 | 14.81 | 14.81 | 14.59 | 14.68 | 458,286 | -0.13(-0.86%) |
Aug 07, 2018 | 14.89 | 14.98 | 14.64 | 14.81 | 551,514 | -0.04(-0.29%) |
Aug 06, 2018 | 14.76 | 14.98 | 14.68 | 14.85 | 979,813 | +0.17(+1.16%) |
Aug 03, 2018 | 14.81 | 14.89 | 14.59 | 14.68 | 488,421 | -0.09(-0.58%) |
Aug 02, 2018 | 14.85 | 14.93 | 14.72 | 14.76 | 629,233 | -0.09(-0.57%) |
Aug 01, 2018 | 15.32 | 15.32 | 14.72 | 14.85 | 795,770 | -0.47(-3.06%) |
Jul 31, 2018 | 14.98 | 15.36 | 14.93 | 15.32 | 937,230 | +0.34(+2.27%) |
Jul 30, 2018 | 14.59 | 15.04 | 14.47 | 14.98 | 1,263,646 | +0.51(+3.53%) |
Jul 27, 2018 | 14.68 | 15.27 | 14.42 | 14.47 | 1,848,505 | +0.43(+3.03%) |
Jul 26, 2018 | 13.91 | 14.12 | 13.91 | 14.04 | 712,397 | +0.21(+1.54%) |
Jul 25, 2018 | 13.70 | 13.95 | 13.66 | 13.83 | 731,450 | +0.13(+0.93%) |
Jul 24, 2018 | 13.83 | 13.91 | 13.61 | 13.70 | 1,209,497 | -0.13(-0.92%) |
Jul 23, 2018 | 13.87 | 13.91 | 13.78 | 13.83 | 577,417 | -0.04(-0.31%) |
Jul 20, 2018 | 14.04 | 14.08 | 13.83 | 13.87 | 598,945 | -0.13(-0.91%) |
Jul 19, 2018 | 14.00 | 14.12 | 13.91 | 14.00 | 587,294 | +0.00(+0.00%) |
Jul 18, 2018 | 14.38 | 14.38 | 13.91 | 14.00 | 877,014 | -0.34(-2.37%) |
Jul 17, 2018 | 14.38 | 14.47 | 14.25 | 14.34 | 365,400 | +0.00(+0.00%) |
Jul 16, 2018 | 14.68 | 14.68 | 14.30 | 14.34 | 430,857 | -0.38(-2.60%) |
Jul 13, 2018 | 14.81 | 14.85 | 14.59 | 14.72 | 646,491 | -0.09(-0.57%) |
Jul 12, 2018 | 14.72 | 14.81 | 14.42 | 14.81 | 634,292 | +0.17(+1.16%) |
Jul 11, 2018 | 14.59 | 14.68 | 14.51 | 14.64 | 542,705 | +0.00(+0.00%) |
Jul 10, 2018 | 14.42 | 14.81 | 14.42 | 14.64 | 997,773 | +0.21(+1.47%) |
Jul 09, 2018 | 14.51 | 14.55 | 14.32 | 14.42 | 1,141,413 | +0.00(+0.00%) |
Jul 06, 2018 | 14.55 | 14.55 | 14.38 | 14.42 | 846,133 | -0.09(-0.59%) |
Jul 05, 2018 | 14.30 | 14.55 | 14.21 | 14.51 | 873,621 | +0.26(+1.79%) |
Jul 03, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |