Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.25 | 15.25 | 15.14 | 15.14 | 10,500 | +0.00(+0.00%) |
Sep 27, 2018 | 15.28 | 15.29 | 15.14 | 15.14 | 7,792 | +0.06(+0.40%) |
Sep 26, 2018 | 15.35 | 15.35 | 15.08 | 15.08 | 15,086 | -0.32(-2.08%) |
Sep 25, 2018 | 15.44 | 15.44 | 15.40 | 15.40 | 1,319 | +0.05(+0.30%) |
Sep 24, 2018 | 15.35 | 15.40 | 15.35 | 15.36 | 16,085 | -0.07(-0.49%) |
Sep 21, 2018 | 15.35 | 15.47 | 15.24 | 15.43 | 17,000 | +0.17(+1.11%) |
Sep 20, 2018 | 15.25 | 15.35 | 15.20 | 15.26 | 10,275 | +0.06(+0.39%) |
Sep 19, 2018 | 15.21 | 15.23 | 15.16 | 15.20 | 4,876 | -0.01(-0.07%) |
Sep 18, 2018 | 15.05 | 15.21 | 15.05 | 15.21 | 875 | -0.04(-0.26%) |
Sep 17, 2018 | 15.22 | 15.25 | 15.20 | 15.25 | 4,104 | -0.06(-0.39%) |
Sep 14, 2018 | 15.22 | 15.31 | 15.22 | 15.31 | 9,600 | +0.11(+0.69%) |
Sep 13, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 6,650 | -0.02(-0.10%) |
Sep 12, 2018 | 15.37 | 15.39 | 15.19 | 15.22 | 5,018 | +0.18(+1.20%) |
Sep 11, 2018 | 15.01 | 15.04 | 15.01 | 15.04 | 12,128 | -0.14(-0.92%) |
Sep 10, 2018 | 15.07 | 15.19 | 15.07 | 15.18 | 8,994 | +0.11(+0.73%) |
Sep 07, 2018 | 15.25 | 15.25 | 15.03 | 15.07 | 17,000 | -0.22(-1.44%) |
Sep 06, 2018 | 15.22 | 15.29 | 15.22 | 15.29 | 3,591 | +0.19(+1.26%) |
Sep 05, 2018 | 15.37 | 15.39 | 15.10 | 15.10 | 74,310 | -0.10(-0.66%) |
Sep 04, 2018 | 15.44 | 15.44 | 15.20 | 15.20 | 30,315 | -0.30(-1.94%) |
Aug 31, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.12(-0.77%) | |
Aug 30, 2018 | 15.50 | 15.63 | 15.48 | 15.62 | 33,397 | +0.07(+0.45%) |
Aug 29, 2018 | 15.32 | 15.55 | 15.32 | 15.55 | 3,511 | +0.10(+0.67%) |
Aug 28, 2018 | 15.49 | 15.49 | 15.32 | 15.45 | 9,674 | -0.05(-0.35%) |
Aug 27, 2018 | 15.50 | 15.55 | 15.45 | 15.50 | 21,702 | -0.05(-0.32%) |
Aug 24, 2018 | 15.49 | 15.55 | 15.49 | 15.55 | 26,900 | +0.15(+0.97%) |
Aug 23, 2018 | 15.40 | 15.40 | 15.32 | 15.40 | 16,527 | +0.27(+1.77%) |
Aug 22, 2018 | 15.12 | 15.28 | 15.07 | 15.13 | 54,905 | -0.07(-0.45%) |
Aug 21, 2018 | 15.08 | 15.20 | 15.03 | 15.20 | 51,495 | +0.15(+1.00%) |
Aug 20, 2018 | 15.31 | 15.31 | 14.99 | 15.05 | 21,905 | -0.02(-0.13%) |
Aug 17, 2018 | 15.07 | 15.07 | 15.07 | 3,000 | +0.00(+0.00%) | |
Aug 16, 2018 | 15.12 | 15.24 | 15.07 | 15.07 | 13,220 | +0.02(+0.11%) |
Aug 15, 2018 | 15.05 | 15.06 | 14.85 | 15.05 | 22,363 | +0.00(+0.03%) |
Aug 14, 2018 | 15.25 | 15.25 | 15.05 | 15.05 | 2,625 | -0.20(-1.31%) |
Aug 13, 2018 | 15.30 | 15.30 | 15.05 | 15.25 | 5,263 | -0.05(-0.33%) |
Aug 10, 2018 | 15.25 | 15.40 | 15.21 | 15.30 | 4,900 | +0.00(+0.00%) |
Aug 09, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 2,548 | +0.24(+1.59%) |
Aug 08, 2018 | 15.30 | 15.30 | 15.06 | 15.06 | 13,470 | -0.23(-1.50%) |
Aug 07, 2018 | 15.40 | 15.40 | 15.18 | 15.29 | 15,846 | +0.09(+0.59%) |
Aug 06, 2018 | 15.15 | 15.25 | 15.15 | 15.20 | 4,725 | +0.18(+1.20%) |
Aug 03, 2018 | 15.01 | 15.40 | 14.84 | 15.02 | 9,700 | -0.28(-1.83%) |
Aug 02, 2018 | 15.00 | 15.30 | 14.88 | 15.30 | 16,204 | +0.30(+2.00%) |
Aug 01, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 5,150 | -0.00(-0.01%) |
Jul 31, 2018 | 15.00 | 15.01 | 14.98 | 15.00 | 12,910 | -0.15(-0.98%) |
Jul 30, 2018 | 15.15 | 15.19 | 15.10 | 15.15 | 1,831 | +0.00(+0.00%) |
Jul 27, 2018 | 15.25 | 15.25 | 15.15 | 15.15 | 13,100 | +0.00(+0.00%) |
Jul 26, 2018 | 15.00 | 15.25 | 15.00 | 15.15 | 15,998 | +0.03(+0.17%) |
Jul 25, 2018 | 15.10 | 15.24 | 15.00 | 15.12 | 21,287 | -0.03(-0.17%) |
Jul 24, 2018 | 15.22 | 15.22 | 15.10 | 15.15 | 1,128 | -0.05(-0.33%) |
Jul 23, 2018 | 15.15 | 15.37 | 15.05 | 15.20 | 9,030 | +0.15(+1.00%) |
Jul 20, 2018 | 15.33 | 15.33 | 15.00 | 15.05 | 6,970 | +0.05(+0.33%) |
Jul 19, 2018 | 15.05 | 15.37 | 15.00 | 15.00 | 3,840 | -0.20(-1.32%) |
Jul 18, 2018 | 15.10 | 15.20 | 15.05 | 15.20 | 4,385 | +0.12(+0.80%) |
Jul 17, 2018 | 15.23 | 15.27 | 15.06 | 15.08 | 5,489 | -0.19(-1.24%) |
Jul 16, 2018 | 15.20 | 15.43 | 15.10 | 15.27 | 44,732 | +0.27(+1.80%) |
Jul 13, 2018 | 15.00 | 15.10 | 15.00 | 15.00 | 9,874 | +0.01(+0.07%) |
Jul 12, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 1,189 | +0.25(+1.70%) |
Jul 11, 2018 | 14.85 | 14.90 | 14.74 | 14.74 | 5,615 | -0.16(-1.07%) |
Jul 10, 2018 | 14.90 | 15.06 | 14.68 | 14.90 | 35,303 | +0.24(+1.64%) |
Jul 09, 2018 | 14.73 | 14.73 | 14.64 | 14.66 | 2,750 | +0.06(+0.41%) |
Jul 06, 2018 | 14.90 | 14.90 | 14.60 | 14.60 | 36,250 | +0.04(+0.24%) |
Jul 05, 2018 | 14.99 | 14.99 | 14.56 | 14.56 | 2,950 | -0.24(-1.59%) |
Jul 03, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.40(+2.78%) |