Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.67 | 14.71 | 14.62 | 14.71 | 34,702 | +0.04(+0.25%) |
Sep 27, 2018 | 14.60 | 14.76 | 14.57 | 14.68 | 48,600 | +0.08(+0.51%) |
Sep 26, 2018 | 14.51 | 14.60 | 14.51 | 14.60 | 40,841 | +0.10(+0.67%) |
Sep 25, 2018 | 14.49 | 14.56 | 14.45 | 14.51 | 56,907 | +0.07(+0.47%) |
Sep 24, 2018 | 14.51 | 14.51 | 14.42 | 14.44 | 70,577 | -0.02(-0.16%) |
Sep 21, 2018 | 14.40 | 14.54 | 14.40 | 14.46 | 62,330 | +0.04(+0.31%) |
Sep 20, 2018 | 14.45 | 14.54 | 14.41 | 14.42 | 76,382 | -0.07(-0.47%) |
Sep 19, 2018 | 14.54 | 14.57 | 14.45 | 14.48 | 70,689 | -0.01(-0.10%) |
Sep 18, 2018 | 14.61 | 14.62 | 14.50 | 14.50 | 79,008 | -0.13(-0.87%) |
Sep 17, 2018 | 14.65 | 14.71 | 14.60 | 14.62 | 84,825 | -0.10(-0.66%) |
Sep 14, 2018 | 14.86 | 14.97 | 14.71 | 14.72 | 82,617 | -0.13(-0.91%) |
Sep 13, 2018 | 14.86 | 14.95 | 14.83 | 14.86 | 66,780 | -0.04(-0.28%) |
Sep 12, 2018 | 14.91 | 15.06 | 14.84 | 14.90 | 87,029 | -0.04(-0.30%) |
Sep 11, 2018 | 15.05 | 15.12 | 14.94 | 14.94 | 73,905 | -0.18(-1.18%) |
Sep 10, 2018 | 14.99 | 15.13 | 14.96 | 15.12 | 43,970 | +0.15(+1.00%) |
Sep 07, 2018 | 14.91 | 14.99 | 14.87 | 14.97 | 49,729 | +0.01(+0.10%) |
Sep 06, 2018 | 14.78 | 15.00 | 14.77 | 14.96 | 50,916 | +0.11(+0.75%) |
Sep 05, 2018 | 14.85 | 14.91 | 14.81 | 14.85 | 55,886 | -0.07(-0.45%) |
Sep 04, 2018 | 14.80 | 15.09 | 14.79 | 14.91 | 59,881 | +0.08(+0.55%) |
Aug 31, 2018 | 14.83 | 14.83 | 14.83 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 14.90 | 14.92 | 14.82 | 14.84 | 91,415 | -0.06(-0.40%) |
Aug 29, 2018 | 14.97 | 15.01 | 14.90 | 14.90 | 40,956 | -0.08(-0.55%) |
Aug 28, 2018 | 14.99 | 15.01 | 14.93 | 14.98 | 96,794 | -0.02(-0.15%) |
Aug 27, 2018 | 15.00 | 15.02 | 14.91 | 15.00 | 49,892 | +0.10(+0.70%) |
Aug 24, 2018 | 14.93 | 14.93 | 14.85 | 14.90 | 52,811 | +0.04(+0.25%) |
Aug 23, 2018 | 14.94 | 14.94 | 14.85 | 14.86 | 39,835 | -0.12(-0.80%) |
Aug 22, 2018 | 14.92 | 14.98 | 14.88 | 14.98 | 45,746 | +0.07(+0.50%) |
Aug 21, 2018 | 15.06 | 15.07 | 14.86 | 14.91 | 55,515 | -0.18(-1.19%) |
Aug 20, 2018 | 15.09 | 15.09 | 15.00 | 15.09 | 102,125 | +0.12(+0.80%) |
Aug 17, 2018 | 14.91 | 14.98 | 14.89 | 14.97 | 56,967 | +0.10(+0.70%) |
Aug 16, 2018 | 14.88 | 14.91 | 14.82 | 14.86 | 39,933 | +0.01(+0.10%) |
Aug 15, 2018 | 14.89 | 14.89 | 14.73 | 14.85 | 48,234 | -0.01(-0.10%) |
Aug 14, 2018 | 14.71 | 14.86 | 14.69 | 14.86 | 67,817 | +0.13(+0.89%) |
Aug 13, 2018 | 14.72 | 14.73 | 14.55 | 14.73 | 84,709 | +0.07(+0.51%) |
Aug 10, 2018 | 14.49 | 14.87 | 14.49 | 14.66 | 113,078 | +0.19(+1.28%) |
Aug 09, 2018 | 14.49 | 14.51 | 14.46 | 14.47 | 59,999 | +0.03(+0.21%) |
Aug 08, 2018 | 14.53 | 14.57 | 14.44 | 14.44 | 52,350 | -0.06(-0.41%) |
Aug 07, 2018 | 14.57 | 14.57 | 14.49 | 14.50 | 40,958 | +0.01(+0.05%) |
Aug 06, 2018 | 14.53 | 14.55 | 14.49 | 14.49 | 36,610 | -0.04(-0.26%) |
Aug 03, 2018 | 14.55 | 14.58 | 14.48 | 14.53 | 57,481 | +0.01(+0.10%) |
Aug 02, 2018 | 14.58 | 14.65 | 14.52 | 14.52 | 37,092 | -0.12(-0.81%) |
Aug 01, 2018 | 14.50 | 14.63 | 14.46 | 14.63 | 47,070 | +0.17(+1.18%) |
Jul 31, 2018 | 14.63 | 14.63 | 14.41 | 14.46 | 63,040 | +0.08(+0.57%) |
Jul 30, 2018 | 14.35 | 14.42 | 14.34 | 14.38 | 76,407 | +0.02(+0.16%) |
Jul 27, 2018 | 14.40 | 14.52 | 14.36 | 14.36 | 53,712 | -0.07(-0.51%) |
Jul 26, 2018 | 14.50 | 14.57 | 14.43 | 14.43 | 56,738 | -0.10(-0.72%) |
Jul 25, 2018 | 14.59 | 14.63 | 14.54 | 14.54 | 41,435 | -0.04(-0.25%) |
Jul 24, 2018 | 14.63 | 14.69 | 14.54 | 14.57 | 97,586 | -0.02(-0.15%) |
Jul 23, 2018 | 14.63 | 14.63 | 14.57 | 14.60 | 47,187 | +0.02(+0.15%) |
Jul 20, 2018 | 14.57 | 14.63 | 14.57 | 14.57 | 28,638 | +0.03(+0.20%) |
Jul 19, 2018 | 14.62 | 14.62 | 14.54 | 14.54 | 68,956 | +0.00(+0.00%) |
Jul 18, 2018 | 14.62 | 14.62 | 14.54 | 14.54 | 38,022 | -0.02(-0.15%) |
Jul 17, 2018 | 14.58 | 14.63 | 14.54 | 14.57 | 66,503 | +0.06(+0.41%) |
Jul 16, 2018 | 14.60 | 14.60 | 14.46 | 14.51 | 64,751 | +0.02(+0.15%) |
Jul 13, 2018 | 14.57 | 14.57 | 14.35 | 14.49 | 91,949 | +0.10(+0.70%) |
Jul 12, 2018 | 14.35 | 14.41 | 14.34 | 14.39 | 64,998 | +0.03(+0.21%) |
Jul 11, 2018 | 14.39 | 14.41 | 14.29 | 14.36 | 67,494 | +0.04(+0.31%) |
Jul 10, 2018 | 14.31 | 14.39 | 14.28 | 14.31 | 78,616 | +0.11(+0.78%) |
Jul 09, 2018 | 14.24 | 14.29 | 14.20 | 14.20 | 60,646 | -0.04(-0.26%) |
Jul 06, 2018 | 14.22 | 14.26 | 14.19 | 14.24 | 85,747 | +0.00(+0.00%) |
Jul 05, 2018 | 14.29 | 14.33 | 14.22 | 14.24 | 120,323 | -0.01(-0.10%) |
Jul 03, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.11(-0.77%) |