Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.93 | 14.95 | 14.91 | 14.91 | 1,883 | +0.03(+0.20%) |
Sep 27, 2018 | 14.91 | 14.92 | 14.88 | 14.88 | 4,195 | -0.02(-0.12%) |
Sep 26, 2018 | 14.91 | 14.91 | 14.90 | 14.90 | 1,243 | +0.03(+0.20%) |
Sep 25, 2018 | 14.91 | 14.92 | 14.87 | 14.87 | 20,295 | -0.03(-0.22%) |
Sep 24, 2018 | 14.92 | 14.92 | 14.91 | 14.91 | 6,999 | +0.02(+0.16%) |
Sep 21, 2018 | 14.88 | 14.90 | 14.88 | 14.88 | 18,496 | +0.02(+0.14%) |
Sep 20, 2018 | 15.04 | 15.04 | 14.86 | 14.86 | 20,319 | -0.06(-0.43%) |
Sep 19, 2018 | 14.97 | 14.97 | 14.92 | 14.92 | 11,161 | -0.08(-0.54%) |
Sep 18, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 1,778 | -0.00(-0.01%) |
Sep 17, 2018 | 15.30 | 15.30 | 15.01 | 15.01 | 4,810 | +0.07(+0.48%) |
Sep 14, 2018 | 14.94 | 14.95 | 14.93 | 14.94 | 1,725 | -0.03(-0.19%) |
Sep 13, 2018 | 14.95 | 14.97 | 14.95 | 14.97 | 3,003 | -0.05(-0.31%) |
Sep 12, 2018 | 15.04 | 15.05 | 15.01 | 15.01 | 1,897 | -0.02(-0.12%) |
Sep 11, 2018 | 15.03 | 15.05 | 15.03 | 15.03 | 2,972 | +0.01(+0.08%) |
Sep 10, 2018 | 15.02 | 15.03 | 15.02 | 15.02 | 2,453 | +0.02(+0.15%) |
Sep 07, 2018 | 15.09 | 15.12 | 14.99 | 14.99 | 5,175 | -0.10(-0.69%) |
Sep 06, 2018 | 15.16 | 15.16 | 15.08 | 15.10 | 5,003 | +0.02(+0.15%) |
Sep 05, 2018 | 15.16 | 15.16 | 15.08 | 15.08 | 1,927 | -0.06(-0.42%) |
Sep 04, 2018 | 15.24 | 15.24 | 15.14 | 15.14 | 3,266 | -0.10(-0.65%) |
Aug 31, 2018 | 15.24 | 15.24 | 15.24 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 15.21 | 15.21 | 15.21 | 15.21 | 2,686 | +0.01(+0.08%) |
Aug 29, 2018 | 15.19 | 15.20 | 15.19 | 15.20 | 1,896 | +0.05(+0.36%) |
Aug 28, 2018 | 15.14 | 15.16 | 15.14 | 15.14 | 2,889 | -0.01(-0.04%) |
Aug 27, 2018 | 15.14 | 15.18 | 15.14 | 15.15 | 7,984 | +0.00(+0.00%) |
Aug 24, 2018 | 15.11 | 15.15 | 15.11 | 15.15 | 862 | +0.03(+0.19%) |
Aug 23, 2018 | 15.12 | 15.14 | 15.12 | 15.12 | 3,849 | -0.01(-0.07%) |
Aug 22, 2018 | 15.12 | 15.13 | 15.12 | 15.13 | 4,563 | +0.02(+0.14%) |
Aug 21, 2018 | 15.11 | 15.15 | 15.10 | 15.11 | 25,752 | -0.03(-0.23%) |
Aug 20, 2018 | 15.05 | 15.74 | 15.04 | 15.14 | 16,563 | +0.15(+1.00%) |
Aug 17, 2018 | 14.97 | 15.00 | 14.97 | 15.00 | 13,902 | +0.02(+0.15%) |
Aug 16, 2018 | 14.93 | 14.97 | 14.93 | 14.97 | 1,477 | +0.01(+0.04%) |
Aug 15, 2018 | 14.95 | 14.98 | 14.95 | 14.97 | 4,692 | +0.00(+0.00%) |
Aug 14, 2018 | 14.98 | 14.98 | 14.97 | 14.97 | 3,774 | +0.01(+0.04%) |
Aug 13, 2018 | 14.97 | 14.97 | 14.96 | 14.96 | 3,581 | +0.00(+0.00%) |
Aug 10, 2018 | 14.98 | 14.98 | 14.96 | 14.96 | 10,601 | +0.00(+0.00%) |
Aug 09, 2018 | 15.01 | 15.01 | 14.96 | 14.96 | 2,422 | -0.03(-0.23%) |
Aug 08, 2018 | 14.99 | 15.00 | 14.98 | 15.00 | 1,216 | +0.03(+0.18%) |
Aug 07, 2018 | 15.08 | 15.08 | 14.96 | 14.97 | 5,347 | +0.00(+0.02%) |
Aug 06, 2018 | 15.06 | 15.06 | 14.96 | 14.97 | 21,803 | +0.03(+0.19%) |
Aug 03, 2018 | 14.97 | 14.97 | 14.93 | 14.94 | 14,250 | +0.02(+0.15%) |
Aug 02, 2018 | 14.93 | 14.94 | 14.91 | 14.91 | 2,433 | +0.01(+0.04%) |
Aug 01, 2018 | 14.94 | 14.94 | 14.91 | 14.91 | 1,911 | -0.04(-0.27%) |
Jul 31, 2018 | 14.99 | 14.99 | 14.95 | 14.95 | 7,264 | -0.02(-0.12%) |
Jul 30, 2018 | 14.99 | 14.99 | 14.97 | 14.97 | 1,911 | +0.03(+0.23%) |
Jul 27, 2018 | 15.01 | 15.01 | 14.93 | 14.93 | 2,433 | -0.00(-0.00%) |
Jul 25, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 14.94 | 14.94 | 14.90 | 14.90 | 17,031 | +0.00(+0.00%) |
Jul 23, 2018 | 14.93 | 14.95 | 14.89 | 14.90 | 8,498 | +0.01(+0.09%) |
Jul 20, 2018 | 14.87 | 14.89 | 14.87 | 14.89 | 521 | +0.04(+0.30%) |
Jul 19, 2018 | 14.82 | 14.86 | 14.82 | 14.85 | 1,754 | +0.07(+0.44%) |
Jul 18, 2018 | 14.84 | 14.84 | 14.78 | 14.78 | 2,100 | -0.03(-0.21%) |
Jul 17, 2018 | 14.84 | 14.84 | 14.81 | 14.81 | 5,111 | -0.03(-0.18%) |
Jul 16, 2018 | 14.89 | 14.89 | 14.84 | 14.84 | 2,141 | -0.05(-0.36%) |
Jul 13, 2018 | 14.89 | 14.89 | 14.88 | 14.89 | 2,100 | +0.01(+0.04%) |
Jul 12, 2018 | 14.91 | 14.91 | 14.89 | 14.89 | 4,247 | +0.01(+0.04%) |
Jul 11, 2018 | 15.30 | 15.30 | 14.88 | 14.88 | 2,962 | +0.01(+0.08%) |
Jul 10, 2018 | 14.89 | 14.89 | 14.87 | 14.87 | 3,235 | +0.02(+0.17%) |
Jul 09, 2018 | 14.82 | 14.82 | 14.84 | 350 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.83 | 14.83 | 14.82 | 14.82 | 1,925 | +0.00(+0.01%) |
Jul 05, 2018 | 14.83 | 14.83 | 14.82 | 14.82 | 8,928 | +0.03(+0.19%) |
Jul 03, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.09(+0.58%) | |
Jul 02, 2018 | 14.73 | 14.73 | 14.71 | 14.71 | 4,726 | +0.01(+0.04%) |
Jun 29, 2018 | 14.70 | 14.71 | 14.70 | 14.70 | 2,275 | +0.11(+0.76%) |
Jun 28, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 11,466 | -0.05(-0.33%) |
Jun 27, 2018 | 14.66 | 14.66 | 14.64 | 14.64 | 4,201 | -0.02(-0.16%) |
Jun 26, 2018 | 14.67 | 14.67 | 14.66 | 14.66 | 3,501 | +0.02(+0.12%) |
Jun 25, 2018 | 14.66 | 14.67 | 14.65 | 14.65 | 4,726 | +0.01(+0.08%) |
Jun 22, 2018 | 14.65 | 14.65 | 14.63 | 14.63 | 3,501 | +0.01(+0.08%) |
Jun 21, 2018 | 14.65 | 14.66 | 14.62 | 14.62 | 5,952 | +0.03(+0.20%) |
Jun 20, 2018 | 14.62 | 14.62 | 14.59 | 14.59 | 6,162 | +0.00(+0.00%) |
Jun 19, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 875 | -0.02(-0.12%) |
Jun 18, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 1,873 | +0.08(+0.55%) |
Jun 15, 2018 | 14.55 | 14.55 | 14.53 | 14.53 | 15,848 | +0.02(+0.16%) |
Jun 14, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 4,026 | -0.08(-0.55%) |
Jun 12, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.01(+0.04%) | |
Jun 11, 2018 | 14.58 | 14.59 | 14.58 | 14.58 | 10,507 | +0.01(+0.04%) |
Jun 08, 2018 | 14.61 | 14.61 | 14.54 | 14.58 | 21,008 | +0.02(+0.12%) |
Jun 07, 2018 | 14.57 | 14.57 | 14.56 | 14.56 | 4,343 | +0.03(+0.20%) |
Jun 06, 2018 | 14.53 | 14.53 | 2,585 | +0.03(+0.20%) | ||
Jun 05, 2018 | 14.50 | 14.51 | 14.49 | 14.50 | 4,726 | +0.07(+0.47%) |
Jun 04, 2018 | 14.45 | 14.45 | 14.43 | 14.43 | 13,560 | +0.05(+0.36%) |
Jun 01, 2018 | 14.39 | 14.39 | 14.38 | 14.38 | 22,233 | +0.03(+0.24%) |
May 31, 2018 | 14.35 | 14.35 | 14.35 | 14.35 | 3,851 | -0.01(-0.08%) |
May 30, 2018 | 14.37 | 14.37 | 14.36 | 14.36 | 4,581 | +0.02(+0.16%) |
May 29, 2018 | 14.34 | 14.35 | 14.34 | 14.34 | 875 | -0.01(-0.08%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.03(+0.20%) | |
May 24, 2018 | 14.29 | 14.32 | 14.29 | 14.32 | 23,634 | +0.03(+0.20%) |
May 23, 2018 | 14.31 | 14.31 | 14.29 | 14.29 | 22,566 | +0.01(+0.08%) |
May 22, 2018 | 14.30 | 14.30 | 14.28 | 14.28 | 16,106 | -0.02(-0.16%) |
May 21, 2018 | 14.33 | 14.33 | 14.30 | 14.30 | 16,009 | -0.01(-0.08%) |
May 18, 2018 | 14.30 | 14.31 | 14.30 | 14.31 | 6,127 | +0.03(+0.24%) |
May 17, 2018 | 14.27 | 14.28 | 14.27 | 14.28 | 6,304 | +0.03(+0.20%) |