Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.05 | 15.07 | 15.03 | 15.03 | 1,868 | +0.03(+0.20%) |
Sep 27, 2018 | 15.03 | 15.03 | 15.00 | 15.00 | 4,162 | -0.02(-0.12%) |
Sep 26, 2018 | 15.03 | 15.03 | 15.02 | 15.02 | 1,233 | +0.03(+0.20%) |
Sep 25, 2018 | 15.03 | 15.04 | 14.99 | 14.99 | 20,135 | -0.03(-0.22%) |
Sep 24, 2018 | 15.04 | 15.04 | 15.02 | 15.02 | 6,943 | +0.02(+0.16%) |
Sep 21, 2018 | 15.00 | 15.01 | 15.00 | 15.00 | 18,349 | +0.02(+0.14%) |
Sep 20, 2018 | 15.16 | 15.16 | 14.98 | 14.98 | 20,159 | -0.06(-0.43%) |
Sep 19, 2018 | 15.08 | 15.08 | 15.04 | 15.04 | 11,072 | -0.08(-0.54%) |
Sep 18, 2018 | 15.13 | 15.13 | 15.13 | 15.13 | 1,764 | -0.00(-0.01%) |
Sep 17, 2018 | 15.42 | 15.42 | 15.13 | 15.13 | 4,772 | +0.07(+0.47%) |
Sep 14, 2018 | 15.06 | 15.07 | 15.05 | 15.06 | 1,711 | -0.03(-0.19%) |
Sep 13, 2018 | 15.07 | 15.08 | 15.07 | 15.08 | 2,980 | -0.05(-0.31%) |
Sep 12, 2018 | 15.16 | 15.17 | 15.13 | 15.13 | 1,882 | -0.02(-0.12%) |
Sep 11, 2018 | 15.15 | 15.17 | 15.15 | 15.15 | 2,949 | +0.01(+0.08%) |
Sep 10, 2018 | 15.14 | 15.15 | 15.14 | 15.14 | 2,433 | +0.02(+0.15%) |
Sep 07, 2018 | 15.21 | 15.24 | 15.11 | 15.11 | 5,135 | -0.11(-0.69%) |
Sep 06, 2018 | 15.28 | 15.28 | 15.21 | 15.22 | 4,963 | +0.02(+0.15%) |
Sep 05, 2018 | 15.28 | 15.28 | 15.20 | 15.20 | 1,911 | -0.06(-0.42%) |
Sep 04, 2018 | 15.37 | 15.37 | 15.26 | 15.26 | 3,240 | -0.10(-0.65%) |
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 15.33 | 15.34 | 15.33 | 15.33 | 2,665 | +0.01(+0.08%) |
Aug 29, 2018 | 15.31 | 15.32 | 15.31 | 15.32 | 1,881 | +0.05(+0.36%) |
Aug 28, 2018 | 15.27 | 15.28 | 15.26 | 15.27 | 2,867 | -0.01(-0.04%) |
Aug 27, 2018 | 15.26 | 15.30 | 15.26 | 15.27 | 7,921 | +0.00(+0.00%) |
Aug 24, 2018 | 15.23 | 15.27 | 15.23 | 15.27 | 855 | +0.03(+0.19%) |
Aug 23, 2018 | 15.24 | 15.26 | 15.24 | 15.24 | 3,818 | -0.01(-0.07%) |
Aug 22, 2018 | 15.24 | 15.25 | 15.24 | 15.25 | 4,527 | +0.02(+0.14%) |
Aug 21, 2018 | 15.23 | 15.27 | 15.22 | 15.23 | 25,548 | -0.04(-0.23%) |
Aug 20, 2018 | 15.17 | 15.86 | 15.16 | 15.27 | 16,432 | +0.15(+1.00%) |
Aug 17, 2018 | 15.09 | 15.12 | 15.09 | 15.12 | 13,792 | +0.02(+0.15%) |
Aug 16, 2018 | 15.05 | 15.09 | 15.05 | 15.09 | 1,465 | +0.01(+0.04%) |
Aug 15, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 4,655 | +0.00(+0.00%) |
Aug 14, 2018 | 15.10 | 15.10 | 15.09 | 15.09 | 3,744 | +0.01(+0.04%) |
Aug 13, 2018 | 15.09 | 15.09 | 15.08 | 15.08 | 3,553 | +0.00(+0.00%) |
Aug 10, 2018 | 15.10 | 15.10 | 15.08 | 15.08 | 10,517 | +0.00(+0.00%) |
Aug 09, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 2,403 | -0.03(-0.23%) |
Aug 08, 2018 | 15.11 | 15.12 | 15.10 | 15.12 | 1,206 | +0.03(+0.18%) |
Aug 07, 2018 | 15.20 | 15.20 | 15.08 | 15.09 | 5,305 | +0.00(+0.02%) |
Aug 06, 2018 | 15.18 | 15.18 | 15.08 | 15.09 | 21,630 | +0.03(+0.19%) |
Aug 03, 2018 | 15.09 | 15.09 | 15.05 | 15.06 | 14,137 | +0.02(+0.15%) |
Aug 02, 2018 | 15.05 | 15.06 | 15.03 | 15.03 | 2,413 | +0.01(+0.04%) |
Aug 01, 2018 | 15.06 | 15.06 | 15.03 | 15.03 | 1,896 | -0.04(-0.27%) |
Jul 31, 2018 | 15.11 | 15.11 | 15.07 | 15.07 | 7,206 | -0.02(-0.12%) |
Jul 30, 2018 | 15.11 | 15.11 | 15.09 | 15.09 | 1,896 | +0.03(+0.23%) |
Jul 27, 2018 | 15.13 | 15.13 | 15.05 | 15.05 | 2,413 | -0.00(-0.00%) |
Jul 25, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 15.06 | 15.06 | 15.02 | 15.02 | 16,896 | +0.00(+0.00%) |
Jul 23, 2018 | 15.05 | 15.07 | 15.01 | 15.02 | 8,430 | +0.01(+0.09%) |
Jul 20, 2018 | 14.99 | 15.01 | 14.99 | 15.01 | 517 | +0.04(+0.30%) |
Jul 19, 2018 | 14.94 | 14.98 | 14.94 | 14.96 | 1,740 | +0.07(+0.44%) |
Jul 18, 2018 | 14.96 | 14.96 | 14.90 | 14.90 | 2,084 | -0.03(-0.21%) |
Jul 17, 2018 | 14.96 | 14.96 | 14.93 | 14.93 | 5,071 | -0.03(-0.18%) |
Jul 16, 2018 | 15.01 | 15.01 | 14.96 | 14.96 | 2,124 | -0.05(-0.36%) |
Jul 13, 2018 | 15.00 | 15.01 | 15.00 | 15.01 | 2,084 | +0.01(+0.04%) |
Jul 12, 2018 | 15.03 | 15.03 | 15.00 | 15.00 | 4,213 | +0.01(+0.04%) |
Jul 11, 2018 | 15.42 | 15.42 | 15.00 | 15.00 | 2,938 | +0.01(+0.08%) |
Jul 10, 2018 | 15.00 | 15.00 | 14.99 | 14.99 | 3,209 | +0.02(+0.17%) |
Jul 09, 2018 | 14.94 | 14.94 | 14.96 | 347 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 1,910 | +0.00(+0.01%) |
Jul 05, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 8,857 | +0.03(+0.19%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.09(+0.58%) |