Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.59 | 14.82 | 14.56 | 14.81 | 1,625,602 | +0.21(+1.47%) |
Sep 27, 2018 | 14.56 | 14.73 | 14.53 | 14.59 | 1,063,132 | +0.07(+0.49%) |
Sep 26, 2018 | 14.66 | 14.73 | 14.51 | 14.52 | 911,294 | -0.13(-0.91%) |
Sep 25, 2018 | 14.60 | 14.70 | 14.48 | 14.65 | 1,124,015 | +0.07(+0.49%) |
Sep 24, 2018 | 14.83 | 14.87 | 14.51 | 14.58 | 1,067,770 | -0.29(-1.98%) |
Sep 21, 2018 | 14.81 | 14.96 | 14.76 | 14.88 | 894,025 | +0.04(+0.30%) |
Sep 20, 2018 | 14.73 | 14.84 | 14.62 | 14.83 | 701,378 | +0.08(+0.54%) |
Sep 19, 2018 | 15.01 | 15.01 | 14.72 | 14.75 | 775,551 | -0.23(-1.55%) |
Sep 18, 2018 | 15.09 | 15.14 | 14.92 | 14.98 | 969,248 | -0.12(-0.77%) |
Sep 17, 2018 | 15.04 | 15.18 | 15.00 | 15.10 | 843,526 | +0.05(+0.36%) |
Sep 14, 2018 | 15.14 | 15.20 | 14.93 | 15.05 | 969,078 | -0.16(-1.05%) |
Sep 13, 2018 | 15.33 | 15.39 | 15.16 | 15.21 | 1,090,503 | -0.03(-0.20%) |
Sep 12, 2018 | 15.40 | 15.41 | 15.22 | 15.24 | 804,875 | -0.16(-1.04%) |
Sep 11, 2018 | 15.35 | 15.47 | 15.28 | 15.40 | 772,032 | +0.02(+0.12%) |
Sep 10, 2018 | 15.32 | 15.46 | 15.28 | 15.38 | 899,674 | +0.07(+0.46%) |
Sep 07, 2018 | 15.49 | 15.49 | 15.24 | 15.31 | 615,292 | -0.23(-1.48%) |
Sep 06, 2018 | 15.39 | 15.57 | 15.39 | 15.54 | 937,097 | +0.18(+1.15%) |
Sep 05, 2018 | 15.17 | 15.47 | 15.15 | 15.36 | 808,596 | +0.14(+0.93%) |
Sep 04, 2018 | 15.56 | 15.57 | 15.20 | 15.22 | 790,323 | -0.36(-2.33%) |
Aug 31, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.06(+0.40%) | |
Aug 30, 2018 | 15.52 | 15.57 | 15.46 | 15.52 | 679,162 | +0.03(+0.17%) |
Aug 29, 2018 | 15.55 | 15.60 | 15.46 | 15.49 | 692,856 | -0.05(-0.34%) |
Aug 28, 2018 | 15.34 | 15.55 | 15.30 | 15.55 | 887,323 | +0.22(+1.45%) |
Aug 27, 2018 | 15.51 | 15.52 | 15.26 | 15.33 | 742,852 | -0.17(-1.09%) |
Aug 24, 2018 | 15.44 | 15.51 | 15.41 | 15.49 | 748,938 | +0.06(+0.40%) |
Aug 23, 2018 | 15.46 | 15.51 | 15.40 | 15.43 | 1,268,853 | +0.01(+0.06%) |
Aug 22, 2018 | 15.45 | 15.48 | 15.33 | 15.42 | 956,712 | -0.04(-0.29%) |
Aug 21, 2018 | 15.58 | 15.62 | 15.32 | 15.47 | 1,065,139 | -0.13(-0.85%) |
Aug 20, 2018 | 15.75 | 15.82 | 15.58 | 15.60 | 1,579,438 | -0.12(-0.73%) |
Aug 17, 2018 | 15.29 | 15.76 | 15.29 | 15.72 | 2,172,655 | +0.40(+2.60%) |
Aug 16, 2018 | 15.17 | 15.34 | 15.15 | 15.32 | 635,441 | +0.13(+0.88%) |
Aug 15, 2018 | 14.99 | 15.20 | 14.95 | 15.18 | 637,360 | +0.19(+1.24%) |
Aug 14, 2018 | 14.95 | 15.04 | 14.94 | 15.00 | 754,491 | +0.04(+0.30%) |
Aug 13, 2018 | 15.03 | 15.04 | 14.87 | 14.95 | 1,009,249 | -0.09(-0.59%) |
Aug 10, 2018 | 15.13 | 15.20 | 15.00 | 15.04 | 1,020,407 | -0.11(-0.70%) |
Aug 09, 2018 | 15.10 | 15.20 | 15.10 | 15.15 | 1,031,934 | +0.04(+0.23%) |
Aug 08, 2018 | 15.14 | 15.14 | 15.03 | 15.11 | 831,669 | -0.04(-0.23%) |
Aug 07, 2018 | 15.17 | 15.22 | 15.03 | 15.15 | 1,464,966 | -0.12(-0.75%) |
Aug 06, 2018 | 15.17 | 15.27 | 15.13 | 15.26 | 1,024,441 | +0.09(+0.58%) |
Aug 03, 2018 | 15.06 | 15.22 | 14.99 | 15.18 | 1,110,144 | +0.11(+0.71%) |
Aug 02, 2018 | 14.96 | 15.10 | 14.94 | 15.07 | 1,317,530 | +0.04(+0.29%) |
Aug 01, 2018 | 14.77 | 15.03 | 14.70 | 15.03 | 1,670,859 | +0.26(+1.74%) |
Jul 31, 2018 | 14.18 | 14.84 | 14.17 | 14.77 | 1,766,981 | +0.25(+1.71%) |
Jul 30, 2018 | 14.36 | 14.56 | 14.30 | 14.52 | 1,346,273 | +0.17(+1.17%) |
Jul 27, 2018 | 14.72 | 14.72 | 14.33 | 14.35 | 1,744,739 | -0.35(-2.35%) |
Jul 26, 2018 | 14.78 | 14.96 | 14.54 | 14.70 | 1,529,637 | -0.07(-0.48%) |
Jul 25, 2018 | 14.80 | 14.87 | 14.73 | 14.77 | 1,433,951 | -0.03(-0.18%) |
Jul 24, 2018 | 14.96 | 14.96 | 14.79 | 14.79 | 1,056,180 | -0.15(-1.01%) |
Jul 23, 2018 | 14.97 | 15.03 | 14.83 | 14.95 | 827,307 | -0.07(-0.47%) |
Jul 20, 2018 | 15.18 | 15.18 | 14.95 | 15.02 | 1,302,583 | -0.22(-1.45%) |
Jul 19, 2018 | 15.02 | 15.34 | 14.95 | 15.24 | 939,976 | +0.21(+1.41%) |
Jul 18, 2018 | 15.18 | 15.21 | 14.94 | 15.03 | 1,558,756 | -0.16(-1.05%) |
Jul 17, 2018 | 15.37 | 15.39 | 15.15 | 15.18 | 1,297,764 | -0.14(-0.92%) |
Jul 16, 2018 | 15.25 | 15.43 | 15.21 | 15.33 | 1,848,344 | +0.06(+0.41%) |
Jul 13, 2018 | 15.30 | 15.33 | 15.19 | 15.26 | 1,452,351 | -0.01(-0.06%) |
Jul 12, 2018 | 15.26 | 15.31 | 15.22 | 15.27 | 1,100,717 | +0.01(+0.06%) |
Jul 11, 2018 | 15.30 | 15.35 | 15.24 | 15.26 | 995,553 | -0.03(-0.17%) |
Jul 10, 2018 | 15.43 | 15.50 | 15.27 | 15.29 | 787,081 | -0.12(-0.80%) |
Jul 09, 2018 | 15.39 | 15.54 | 15.30 | 15.41 | 1,149,297 | +0.02(+0.11%) |
Jul 06, 2018 | 15.33 | 15.41 | 15.31 | 15.40 | 900,589 | +0.10(+0.64%) |
Jul 05, 2018 | 15.31 | 15.31 | 15.19 | 15.30 | 1,059,678 | +0.06(+0.41%) |
Jul 03, 2018 | 15.24 | 15.24 | 15.24 | 0 | +0.15(+1.00%) |