Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.47 | 13.67 | 13.38 | 13.57 | 53,586 | +0.00(+0.00%) |
Sep 27, 2018 | 13.57 | 13.57 | 13.38 | 13.57 | 61,905 | +0.20(+1.46%) |
Sep 26, 2018 | 13.42 | 13.57 | 13.38 | 13.38 | 101,118 | +0.05(+0.37%) |
Sep 25, 2018 | 13.42 | 13.52 | 13.23 | 13.33 | 157,040 | -0.05(-0.36%) |
Sep 24, 2018 | 13.67 | 13.72 | 13.13 | 13.38 | 146,390 | -0.15(-1.08%) |
Sep 21, 2018 | 13.67 | 13.91 | 13.52 | 13.52 | 91,421 | -0.15(-1.07%) |
Sep 20, 2018 | 13.82 | 13.82 | 13.47 | 13.67 | 127,102 | -0.10(-0.71%) |
Sep 19, 2018 | 13.82 | 13.86 | 13.67 | 13.77 | 230,639 | +0.05(+0.36%) |
Sep 18, 2018 | 13.62 | 13.77 | 13.62 | 13.72 | 49,859 | +0.10(+0.72%) |
Sep 17, 2018 | 13.67 | 13.74 | 13.57 | 13.62 | 64,854 | -0.05(-0.36%) |
Sep 14, 2018 | 13.72 | 13.77 | 13.57 | 13.67 | 46,909 | -0.10(-0.71%) |
Sep 13, 2018 | 13.82 | 13.91 | 13.72 | 13.77 | 62,146 | -0.12(-0.88%) |
Sep 12, 2018 | 13.57 | 13.96 | 13.57 | 13.89 | 148,008 | +0.32(+2.34%) |
Sep 11, 2018 | 13.62 | 13.67 | 13.42 | 13.57 | 86,894 | +0.00(+0.00%) |
Sep 10, 2018 | 13.52 | 13.67 | 13.52 | 13.57 | 132,569 | +0.07(+0.54%) |
Sep 07, 2018 | 13.42 | 13.61 | 13.28 | 13.50 | 158,835 | +0.00(+0.00%) |
Sep 06, 2018 | 13.86 | 13.91 | 13.38 | 13.50 | 223,942 | -0.37(-2.64%) |
Sep 05, 2018 | 13.96 | 14.02 | 13.67 | 13.86 | 327,088 | -0.29(-2.07%) |
Sep 04, 2018 | 14.60 | 14.63 | 14.11 | 14.16 | 253,651 | -0.44(-3.01%) |
Aug 31, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.69 | 14.79 | 14.65 | 14.69 | 51,098 | +0.00(+0.00%) |
Aug 29, 2018 | 14.74 | 14.79 | 14.69 | 14.69 | 65,205 | -0.05(-0.33%) |
Aug 28, 2018 | 14.74 | 14.89 | 14.74 | 14.74 | 52,798 | -0.05(-0.33%) |
Aug 27, 2018 | 14.79 | 14.89 | 14.74 | 14.79 | 55,921 | +0.00(+0.00%) |
Aug 24, 2018 | 14.79 | 14.89 | 14.74 | 14.79 | 48,568 | -0.05(-0.33%) |
Aug 23, 2018 | 14.89 | 14.99 | 14.84 | 14.84 | 43,036 | -0.10(-0.65%) |
Aug 22, 2018 | 14.89 | 14.94 | 14.84 | 14.94 | 41,097 | +0.20(+1.32%) |
Aug 21, 2018 | 14.84 | 14.89 | 14.74 | 14.74 | 142,816 | +0.00(+0.00%) |
Aug 20, 2018 | 14.79 | 14.89 | 14.69 | 14.74 | 83,210 | +0.00(+0.00%) |
Aug 17, 2018 | 14.69 | 14.79 | 14.69 | 14.74 | 23,372 | +0.05(+0.33%) |
Aug 16, 2018 | 14.79 | 14.79 | 14.65 | 14.69 | 52,045 | +0.00(+0.00%) |
Aug 15, 2018 | 14.89 | 14.94 | 14.67 | 14.69 | 70,539 | -0.20(-1.31%) |
Aug 14, 2018 | 14.84 | 14.89 | 14.74 | 14.89 | 65,407 | +0.15(+0.99%) |
Aug 13, 2018 | 14.79 | 14.84 | 14.65 | 14.74 | 81,299 | -0.10(-0.66%) |
Aug 10, 2018 | 14.89 | 14.94 | 14.74 | 14.84 | 33,450 | +0.00(+0.00%) |
Aug 09, 2018 | 14.84 | 14.94 | 14.79 | 14.84 | 38,205 | -0.05(-0.33%) |
Aug 08, 2018 | 14.84 | 14.94 | 14.79 | 14.89 | 32,706 | +0.02(+0.16%) |
Aug 07, 2018 | 14.94 | 14.99 | 14.84 | 14.87 | 67,917 | -0.07(-0.49%) |
Aug 06, 2018 | 15.08 | 15.08 | 14.89 | 14.94 | 50,371 | +0.00(+0.00%) |
Aug 03, 2018 | 14.99 | 15.08 | 14.89 | 14.94 | 63,316 | -0.10(-0.65%) |
Aug 02, 2018 | 14.89 | 15.08 | 14.74 | 15.04 | 62,993 | +0.20(+1.32%) |
Aug 01, 2018 | 14.89 | 14.94 | 14.74 | 14.84 | 78,048 | +0.10(+0.66%) |
Jul 31, 2018 | 14.74 | 14.79 | 14.60 | 14.74 | 100,696 | +0.14(+0.98%) |
Jul 30, 2018 | 14.98 | 15.03 | 14.60 | 14.60 | 93,536 | -0.38(-2.54%) |
Jul 27, 2018 | 14.93 | 15.03 | 14.84 | 14.98 | 67,580 | -0.05(-0.32%) |
Jul 26, 2018 | 14.84 | 15.08 | 14.80 | 15.03 | 56,926 | +0.19(+1.28%) |
Jul 25, 2018 | 14.98 | 14.98 | 14.74 | 14.84 | 45,980 | -0.10(-0.64%) |
Jul 24, 2018 | 15.03 | 15.03 | 14.84 | 14.93 | 42,444 | -0.05(-0.32%) |
Jul 23, 2018 | 14.98 | 15.08 | 14.84 | 14.98 | 67,537 | +0.14(+0.96%) |
Jul 20, 2018 | 15.12 | 15.15 | 14.79 | 14.84 | 52,300 | -0.29(-1.89%) |
Jul 19, 2018 | 14.55 | 15.17 | 14.55 | 15.12 | 104,831 | +0.57(+3.92%) |
Jul 18, 2018 | 14.55 | 14.65 | 14.46 | 14.55 | 42,531 | +0.05(+0.33%) |
Jul 17, 2018 | 14.46 | 14.55 | 14.31 | 14.51 | 75,748 | +0.10(+0.66%) |
Jul 16, 2018 | 14.51 | 14.60 | 14.36 | 14.41 | 95,577 | -0.10(-0.66%) |
Jul 13, 2018 | 14.60 | 14.65 | 14.53 | 14.51 | 55,141 | -0.10(-0.65%) |
Jul 12, 2018 | 14.60 | 14.83 | 14.58 | 14.60 | 58,370 | +0.00(+0.00%) |
Jul 11, 2018 | 14.93 | 15.03 | 14.60 | 14.60 | 60,907 | -0.33(-2.23%) |
Jul 10, 2018 | 15.08 | 15.22 | 14.93 | 14.93 | 81,183 | -0.19(-1.26%) |
Jul 09, 2018 | 15.12 | 15.22 | 15.03 | 15.12 | 78,070 | -0.10(-0.62%) |
Jul 06, 2018 | 15.08 | 15.34 | 15.03 | 15.22 | 116,110 | +0.19(+1.27%) |
Jul 05, 2018 | 14.70 | 15.08 | 14.70 | 15.03 | 164,453 | +0.29(+1.94%) |
Jul 03, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.29(+1.97%) |