Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.42 | 15.50 | 15.42 | 15.43 | 1,436 | -0.07(-0.44%) |
Sep 27, 2018 | 15.52 | 15.52 | 15.44 | 15.50 | 4,850 | +0.00(+0.00%) |
Sep 26, 2018 | 15.53 | 15.53 | 15.48 | 15.50 | 3,683 | +0.05(+0.32%) |
Sep 25, 2018 | 15.47 | 15.47 | 15.41 | 15.45 | 12,173 | +0.07(+0.44%) |
Sep 24, 2018 | 15.34 | 15.38 | 15.26 | 15.38 | 4,604 | -0.03(-0.19%) |
Sep 21, 2018 | 15.57 | 15.57 | 15.38 | 15.41 | 10,154 | -0.00(-0.03%) |
Sep 20, 2018 | 15.36 | 15.42 | 15.34 | 15.42 | 7,483 | +0.14(+0.92%) |
Sep 19, 2018 | 15.23 | 15.30 | 15.23 | 15.28 | 3,426 | -0.07(-0.45%) |
Sep 18, 2018 | 15.35 | 15.40 | 15.35 | 15.35 | 177,952 | +0.13(+0.83%) |
Sep 17, 2018 | 15.51 | 15.51 | 15.22 | 15.22 | 23,633 | -0.27(-1.76%) |
Sep 14, 2018 | 15.50 | 15.50 | 15.42 | 15.49 | 2,564 | +0.09(+0.57%) |
Sep 13, 2018 | 15.41 | 15.45 | 15.40 | 15.40 | 3,374 | +0.09(+0.62%) |
Sep 12, 2018 | 15.25 | 15.31 | 15.09 | 15.31 | 3,725 | +0.07(+0.49%) |
Sep 11, 2018 | 15.16 | 15.26 | 15.16 | 15.23 | 2,289 | +0.06(+0.43%) |
Sep 10, 2018 | 15.11 | 15.17 | 15.10 | 15.17 | 2,747 | +0.06(+0.43%) |
Sep 07, 2018 | 15.06 | 15.14 | 15.06 | 15.11 | 2,974 | +0.08(+0.56%) |
Sep 06, 2018 | 15.21 | 15.21 | 15.01 | 15.02 | 3,712 | -0.19(-1.23%) |
Sep 05, 2018 | 15.50 | 15.50 | 15.12 | 15.21 | 5,332 | -0.25(-1.64%) |
Sep 04, 2018 | 15.44 | 15.46 | 15.38 | 15.46 | 7,575 | +0.03(+0.19%) |
Aug 31, 2018 | 15.43 | 15.43 | 15.43 | 0 | -0.05(-0.31%) | |
Aug 30, 2018 | 15.64 | 15.64 | 15.44 | 15.48 | 75,101 | -0.16(-1.00%) |
Aug 29, 2018 | 15.52 | 15.64 | 15.52 | 15.64 | 11,248 | +0.17(+1.09%) |
Aug 28, 2018 | 15.45 | 15.50 | 15.44 | 15.47 | 5,404 | +0.05(+0.30%) |
Aug 27, 2018 | 15.37 | 15.50 | 15.37 | 15.42 | 20,395 | +0.15(+0.96%) |
Aug 24, 2018 | 15.25 | 15.32 | 15.25 | 15.28 | 12,411 | +0.23(+1.56%) |
Aug 23, 2018 | 14.98 | 15.16 | 14.98 | 15.04 | 77,391 | +0.09(+0.59%) |
Aug 22, 2018 | 14.96 | 15.03 | 14.96 | 14.96 | 8,052 | -0.00(-0.03%) |
Aug 21, 2018 | 15.00 | 15.00 | 14.95 | 14.96 | 1,609 | +0.08(+0.56%) |
Aug 20, 2018 | 14.77 | 14.88 | 14.77 | 14.88 | 2,957 | +0.06(+0.39%) |
Aug 17, 2018 | 14.87 | 14.87 | 14.65 | 14.82 | 205,759 | +0.05(+0.34%) |
Aug 16, 2018 | 14.89 | 14.89 | 14.75 | 14.77 | 7,851 | +0.06(+0.43%) |
Aug 15, 2018 | 14.78 | 14.78 | 14.62 | 14.71 | 6,550 | -0.20(-1.37%) |
Aug 14, 2018 | 14.82 | 14.92 | 14.82 | 14.91 | 5,548 | +0.04(+0.29%) |
Aug 13, 2018 | 14.97 | 15.01 | 14.86 | 14.87 | 6,422 | -0.03(-0.20%) |
Aug 10, 2018 | 14.94 | 14.94 | 14.82 | 14.90 | 4,615 | -0.10(-0.65%) |
Aug 09, 2018 | 14.92 | 15.05 | 14.92 | 14.99 | 3,409 | +0.05(+0.33%) |
Aug 08, 2018 | 14.96 | 15.01 | 14.95 | 14.95 | 2,569 | -0.01(-0.07%) |
Aug 07, 2018 | 14.89 | 15.00 | 14.89 | 14.96 | 3,938 | +0.13(+0.90%) |
Aug 06, 2018 | 14.79 | 14.83 | 14.75 | 14.82 | 3,502 | +0.03(+0.22%) |
Aug 03, 2018 | 14.74 | 14.81 | 14.68 | 14.79 | 14,462 | +0.03(+0.21%) |
Aug 02, 2018 | 14.58 | 14.76 | 14.51 | 14.76 | 7,041 | +0.11(+0.73%) |
Aug 01, 2018 | 14.66 | 14.72 | 14.62 | 14.65 | 6,837 | -0.01(-0.05%) |
Jul 31, 2018 | 14.64 | 14.75 | 14.61 | 14.66 | 6,563 | +0.02(+0.11%) |
Jul 30, 2018 | 14.87 | 14.87 | 14.58 | 14.64 | 17,219 | -0.32(-2.15%) |
Jul 27, 2018 | 15.29 | 15.29 | 14.89 | 14.97 | 7,590 | -0.31(-2.01%) |
Jul 26, 2018 | 15.30 | 15.35 | 15.17 | 15.27 | 6,148 | -0.13(-0.85%) |
Jul 25, 2018 | 15.27 | 15.40 | 15.21 | 15.40 | 282,120 | +0.23(+1.54%) |
Jul 24, 2018 | 15.34 | 15.40 | 15.15 | 15.17 | 5,880 | -0.08(-0.51%) |
Jul 23, 2018 | 15.25 | 15.25 | 15.12 | 15.25 | 6,171 | -0.00(-0.00%) |
Jul 20, 2018 | 15.26 | 15.32 | 15.25 | 15.25 | 4,321 | -0.04(-0.26%) |
Jul 19, 2018 | 15.36 | 15.36 | 15.27 | 15.29 | 5,584 | -0.11(-0.71%) |
Jul 18, 2018 | 15.40 | 15.40 | 15.35 | 15.40 | 4,821 | +0.02(+0.16%) |
Jul 17, 2018 | 15.17 | 15.37 | 15.17 | 15.37 | 9,758 | +0.02(+0.11%) |
Jul 16, 2018 | 15.44 | 15.44 | 15.31 | 15.36 | 5,315 | -0.04(-0.24%) |
Jul 13, 2018 | 15.39 | 15.38 | 15.39 | 5,941 | +0.01(+0.05%) | |
Jul 12, 2018 | 15.16 | 15.38 | 15.16 | 15.38 | 10,720 | +0.29(+1.91%) |
Jul 11, 2018 | 15.08 | 15.13 | 14.95 | 15.10 | 14,333 | -0.10(-0.67%) |
Jul 10, 2018 | 15.27 | 15.27 | 15.15 | 15.20 | 151,327 | +0.05(+0.32%) |
Jul 09, 2018 | 15.08 | 15.15 | 14.97 | 15.15 | 11,130 | +0.12(+0.82%) |
Jul 06, 2018 | 14.82 | 15.03 | 14.80 | 15.03 | 7,465 | +0.21(+1.41%) |
Jul 05, 2018 | 14.70 | 14.82 | 14.63 | 14.82 | 8,959 | +0.15(+1.00%) |
Jul 03, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.05(+0.32%) | |
Jul 02, 2018 | 14.39 | 14.63 | 14.39 | 14.63 | 15,150 | +0.02(+0.15%) |
Jun 29, 2018 | 14.63 | 14.70 | 14.59 | 14.60 | 8,918 | +0.03(+0.24%) |
Jun 28, 2018 | 14.33 | 14.59 | 14.32 | 14.57 | 11,479 | +0.23(+1.59%) |
Jun 27, 2018 | 14.76 | 14.79 | 14.34 | 14.34 | 34,635 | -0.35(-2.36%) |
Jun 26, 2018 | 14.71 | 14.74 | 14.66 | 14.69 | 11,952 | +0.09(+0.61%) |
Jun 25, 2018 | 14.95 | 14.95 | 14.49 | 14.60 | 28,916 | -0.43(-2.83%) |
Jun 22, 2018 | 15.22 | 15.22 | 14.97 | 15.02 | 14,916 | -0.08(-0.55%) |
Jun 21, 2018 | 15.34 | 15.34 | 15.06 | 15.11 | 19,916 | -0.18(-1.18%) |
Jun 20, 2018 | 15.34 | 15.36 | 15.29 | 15.29 | 18,020 | +0.04(+0.26%) |
Jun 19, 2018 | 15.21 | 15.27 | 15.03 | 15.25 | 22,977 | -0.11(-0.70%) |
Jun 18, 2018 | 15.35 | 15.36 | 15.21 | 15.36 | 23,196 | +0.00(+0.00%) |
Jun 15, 2018 | 15.40 | 15.40 | 15.36 | 28,943 | -0.05(-0.32%) | |
Jun 14, 2018 | 15.40 | 15.46 | 15.36 | 15.40 | 54,071 | +0.12(+0.76%) |
Jun 13, 2018 | 15.35 | 15.44 | 15.28 | 15.29 | 44,884 | +0.04(+0.26%) |
Jun 12, 2018 | 15.28 | 15.34 | 15.25 | 15.25 | 36,881 | +0.01(+0.06%) |
Jun 11, 2018 | 15.22 | 15.27 | 15.16 | 15.24 | 41,130 | +0.08(+0.51%) |
Jun 08, 2018 | 15.08 | 15.19 | 15.04 | 15.16 | 17,099 | +0.04(+0.26%) |
Jun 07, 2018 | 15.34 | 15.34 | 15.03 | 15.12 | 20,183 | -0.15(-0.96%) |
Jun 06, 2018 | 15.23 | 15.27 | 15.17 | 15.27 | 23,934 | +0.10(+0.63%) |
Jun 05, 2018 | 15.10 | 15.21 | 15.07 | 15.17 | 45,283 | +0.11(+0.76%) |
Jun 04, 2018 | 15.01 | 15.06 | 14.91 | 15.06 | 48,750 | +0.20(+1.34%) |
Jun 01, 2018 | 14.72 | 14.86 | 14.71 | 14.86 | 38,678 | +0.23(+1.56%) |
May 31, 2018 | 14.70 | 14.73 | 14.62 | 14.63 | 20,935 | -0.04(-0.29%) |
May 30, 2018 | 14.60 | 14.70 | 14.59 | 14.67 | 17,811 | +0.18(+1.21%) |
May 29, 2018 | 14.58 | 14.62 | 14.45 | 14.50 | 44,283 | -0.16(-1.06%) |
May 25, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.03(-0.20%) | |
May 24, 2018 | 14.70 | 14.71 | 14.59 | 14.68 | 30,226 | +0.04(+0.27%) |
May 23, 2018 | 14.50 | 14.65 | 14.44 | 14.64 | 13,770 | +0.07(+0.47%) |
May 22, 2018 | 14.73 | 14.73 | 14.58 | 14.58 | 28,206 | -0.06(-0.43%) |
May 21, 2018 | 14.72 | 14.73 | 14.56 | 14.64 | 31,879 | +0.03(+0.20%) |
May 18, 2018 | 14.65 | 14.67 | 14.58 | 14.61 | 48,716 | -0.11(-0.77%) |
May 17, 2018 | 14.64 | 14.80 | 14.63 | 14.72 | 58,588 | +0.06(+0.42%) |