Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.50 | 15.52 | 15.49 | 15.49 | 1,261,189 | -0.00(-0.01%) |
Sep 27, 2018 | 15.49 | 15.50 | 15.48 | 15.49 | 33,341 | -0.01(-0.04%) |
Sep 26, 2018 | 15.47 | 15.50 | 15.47 | 15.50 | 47,187 | +0.02(+0.13%) |
Sep 25, 2018 | 15.47 | 15.48 | 15.47 | 15.48 | 62,827 | -0.00(-0.00%) |
Sep 24, 2018 | 15.49 | 15.49 | 15.47 | 15.48 | 116,753 | -0.00(-0.02%) |
Sep 21, 2018 | 15.48 | 15.49 | 15.47 | 15.48 | 1,121,806 | -0.00(-0.00%) |
Sep 20, 2018 | 15.47 | 15.50 | 15.47 | 15.48 | 36,852 | -0.01(-0.05%) |
Sep 19, 2018 | 15.47 | 15.50 | 15.46 | 15.49 | 236,632 | +0.00(+0.00%) |
Sep 18, 2018 | 15.49 | 15.50 | 15.47 | 15.49 | 387,642 | -0.02(-0.16%) |
Sep 17, 2018 | 15.51 | 15.52 | 15.49 | 15.52 | 258,914 | +0.02(+0.11%) |
Sep 14, 2018 | 15.50 | 15.52 | 15.49 | 15.50 | 20,104 | -0.02(-0.11%) |
Sep 13, 2018 | 15.52 | 15.53 | 15.52 | 15.52 | 122,143 | -0.02(-0.10%) |
Sep 12, 2018 | 15.55 | 15.56 | 15.53 | 15.53 | 61,825 | +0.01(+0.05%) |
Sep 11, 2018 | 15.54 | 15.54 | 15.52 | 15.52 | 31,803 | -0.02(-0.10%) |
Sep 10, 2018 | 15.54 | 15.56 | 15.54 | 15.54 | 167,660 | +0.00(+0.00%) |
Sep 07, 2018 | 15.56 | 15.56 | 15.53 | 15.54 | 101,625 | -0.04(-0.29%) |
Sep 06, 2018 | 15.59 | 15.60 | 15.58 | 15.58 | 38,111 | +0.00(+0.03%) |
Sep 05, 2018 | 15.58 | 15.59 | 15.57 | 15.58 | 22,913 | -0.01(-0.05%) |
Sep 04, 2018 | 15.61 | 15.61 | 15.57 | 15.59 | 60,340 | +0.00(+0.03%) |
Aug 31, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.02(-0.10%) | |
Aug 30, 2018 | 15.59 | 15.62 | 15.59 | 15.60 | 21,505 | +0.02(+0.16%) |
Aug 29, 2018 | 15.60 | 15.60 | 15.58 | 15.58 | 91,543 | -0.01(-0.05%) |
Aug 28, 2018 | 15.61 | 15.61 | 15.58 | 15.58 | 70,251 | -0.04(-0.26%) |
Aug 27, 2018 | 15.61 | 15.62 | 15.61 | 15.62 | 46,481 | -0.01(-0.05%) |
Aug 24, 2018 | 15.62 | 15.63 | 15.61 | 15.63 | 60,302 | +0.02(+0.16%) |
Aug 23, 2018 | 15.62 | 15.62 | 15.61 | 15.61 | 57,718 | +0.01(+0.05%) |
Aug 22, 2018 | 15.61 | 15.62 | 15.60 | 15.60 | 13,959 | +0.02(+0.10%) |
Aug 21, 2018 | 15.59 | 15.60 | 15.58 | 15.58 | 65,774 | -0.02(-0.10%) |
Aug 20, 2018 | 15.58 | 15.60 | 15.58 | 15.60 | 45,478 | +0.03(+0.21%) |
Aug 17, 2018 | 15.58 | 15.58 | 15.55 | 15.57 | 47,775 | +0.00(+0.00%) |
Aug 16, 2018 | 15.56 | 15.57 | 15.55 | 15.57 | 32,071 | +0.01(+0.05%) |
Aug 15, 2018 | 15.58 | 15.58 | 15.56 | 15.56 | 20,113 | +0.01(+0.05%) |
Aug 14, 2018 | 15.58 | 15.58 | 15.55 | 15.55 | 69,590 | -0.01(-0.05%) |
Aug 13, 2018 | 15.58 | 15.58 | 15.56 | 15.56 | 120,889 | +0.00(+0.00%) |
Aug 10, 2018 | 15.57 | 15.59 | 15.56 | 15.56 | 73,075 | +0.03(+0.21%) |
Aug 09, 2018 | 15.53 | 15.54 | 15.52 | 15.53 | 85,857 | +0.02(+0.16%) |
Aug 08, 2018 | 15.52 | 15.52 | 15.50 | 15.50 | 37,526 | -0.01(-0.08%) |
Aug 07, 2018 | 15.52 | 15.53 | 15.51 | 15.52 | 161,133 | -0.00(-0.03%) |
Aug 06, 2018 | 15.54 | 15.54 | 15.52 | 15.52 | 57,211 | +0.02(+0.11%) |
Aug 03, 2018 | 15.50 | 15.52 | 15.50 | 15.50 | 53,179 | +0.02(+0.11%) |
Aug 02, 2018 | 15.49 | 15.50 | 15.48 | 15.49 | 37,310 | +0.02(+0.11%) |
Aug 01, 2018 | 15.48 | 15.49 | 15.47 | 15.47 | 36,017 | -0.01(-0.09%) |
Jul 31, 2018 | 15.50 | 15.51 | 15.48 | 15.48 | 61,512 | -0.02(-0.10%) |
Jul 30, 2018 | 15.49 | 15.51 | 15.48 | 15.50 | 49,153 | +0.01(+0.05%) |
Jul 27, 2018 | 15.50 | 15.50 | 15.48 | 15.49 | 29,480 | +0.01(+0.06%) |
Jul 26, 2018 | 15.48 | 15.49 | 15.48 | 15.48 | 7,963 | +0.01(+0.05%) |
Jul 25, 2018 | 15.50 | 15.51 | 15.48 | 15.48 | 31,611 | -0.02(-0.10%) |
Jul 24, 2018 | 15.47 | 15.49 | 15.47 | 15.49 | 24,657 | +0.02(+0.10%) |
Jul 23, 2018 | 15.53 | 15.53 | 15.48 | 15.48 | 32,986 | -0.05(-0.34%) |
Jul 20, 2018 | 15.56 | 15.56 | 15.53 | 15.53 | 24,314 | -0.02(-0.13%) |
Jul 19, 2018 | 15.54 | 15.57 | 15.54 | 15.55 | 76,079 | +0.02(+0.16%) |
Jul 18, 2018 | 15.56 | 15.56 | 15.53 | 15.53 | 45,162 | -0.02(-0.16%) |
Jul 17, 2018 | 15.57 | 15.57 | 15.54 | 15.55 | 35,709 | -0.02(-0.10%) |
Jul 16, 2018 | 15.56 | 15.57 | 15.55 | 15.57 | 14,959 | -0.02(-0.10%) |
Jul 13, 2018 | 15.57 | 15.60 | 15.57 | 15.58 | 32,936 | +0.01(+0.08%) |
Jul 12, 2018 | 15.57 | 15.57 | 15.56 | 15.57 | 34,492 | -0.00(-0.03%) |
Jul 11, 2018 | 15.59 | 15.59 | 15.57 | 15.57 | 28,330 | +0.00(+0.00%) |
Jul 10, 2018 | 15.58 | 15.60 | 15.57 | 15.57 | 27,596 | -0.01(-0.05%) |
Jul 09, 2018 | 15.58 | 15.60 | 15.58 | 15.58 | 62,073 | -0.02(-0.16%) |
Jul 06, 2018 | 15.61 | 15.62 | 15.59 | 15.61 | 30,095 | +0.01(+0.05%) |
Jul 05, 2018 | 15.60 | 15.61 | 15.58 | 15.60 | 15,087 | +0.02(+0.10%) |
Jul 03, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.02(+0.10%) |