Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.01 | 14.12 | 13.90 | 13.98 | 10,954 | -0.13(-0.93%) |
Sep 27, 2018 | 14.02 | 14.14 | 13.93 | 14.11 | 14,180 | +0.27(+1.96%) |
Sep 26, 2018 | 13.87 | 13.97 | 13.83 | 13.84 | 8,596 | +0.12(+0.88%) |
Sep 25, 2018 | 13.57 | 13.72 | 13.47 | 13.72 | 26,946 | +0.00(+0.02%) |
Sep 24, 2018 | 14.02 | 14.06 | 13.63 | 13.72 | 101,844 | -0.30(-2.17%) |
Sep 21, 2018 | 13.80 | 14.11 | 13.80 | 14.02 | 124,521 | +0.23(+1.67%) |
Sep 20, 2018 | 13.79 | 13.86 | 13.62 | 13.79 | 79,174 | +0.20(+1.45%) |
Sep 19, 2018 | 13.56 | 13.71 | 13.47 | 13.60 | 11,079 | +0.07(+0.55%) |
Sep 18, 2018 | 13.47 | 13.58 | 13.44 | 13.52 | 10,186 | +0.10(+0.73%) |
Sep 17, 2018 | 13.25 | 13.42 | 13.23 | 13.42 | 16,081 | +0.14(+1.05%) |
Sep 14, 2018 | 13.30 | 13.30 | 13.09 | 13.28 | 13,998 | +0.14(+1.06%) |
Sep 13, 2018 | 13.37 | 13.45 | 13.14 | 13.14 | 20,479 | -0.24(-1.78%) |
Sep 12, 2018 | 13.59 | 13.60 | 13.38 | 13.38 | 7,205 | -0.01(-0.06%) |
Sep 11, 2018 | 13.56 | 13.56 | 13.35 | 13.39 | 32,799 | -0.47(-3.38%) |
Sep 10, 2018 | 13.93 | 14.01 | 13.77 | 13.86 | 21,324 | -0.13(-0.94%) |
Sep 07, 2018 | 14.04 | 14.09 | 13.92 | 13.99 | 20,814 | +0.17(+1.25%) |
Sep 06, 2018 | 13.75 | 13.82 | 13.66 | 13.82 | 11,228 | +0.10(+0.72%) |
Sep 05, 2018 | 13.72 | 13.75 | 13.60 | 13.72 | 10,280 | +0.08(+0.60%) |
Sep 04, 2018 | 13.82 | 13.86 | 13.64 | 13.64 | 61,036 | -0.66(-4.60%) |
Aug 31, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.30(+2.17%) | |
Aug 30, 2018 | 14.22 | 14.22 | 13.89 | 13.99 | 24,237 | -0.34(-2.37%) |
Aug 29, 2018 | 14.25 | 14.33 | 14.18 | 14.33 | 12,587 | +0.09(+0.65%) |
Aug 28, 2018 | 14.35 | 14.35 | 14.10 | 14.24 | 10,503 | -0.20(-1.37%) |
Aug 27, 2018 | 14.28 | 14.50 | 14.25 | 14.43 | 20,971 | +0.34(+2.39%) |
Aug 24, 2018 | 14.27 | 14.27 | 14.00 | 14.10 | 14,241 | +0.06(+0.46%) |
Aug 23, 2018 | 14.50 | 14.51 | 14.03 | 14.03 | 41,792 | -0.48(-3.30%) |
Aug 22, 2018 | 14.33 | 14.54 | 14.23 | 14.51 | 21,690 | +0.12(+0.83%) |
Aug 21, 2018 | 14.83 | 14.88 | 14.39 | 14.39 | 11,622 | -0.51(-3.42%) |
Aug 20, 2018 | 15.00 | 15.03 | 14.85 | 14.90 | 10,688 | -0.09(-0.58%) |
Aug 17, 2018 | 14.94 | 15.03 | 14.85 | 14.99 | 16,310 | -0.14(-0.95%) |
Aug 16, 2018 | 15.40 | 15.40 | 15.13 | 15.13 | 14,483 | +0.00(+0.00%) |
Aug 15, 2018 | 15.29 | 15.29 | 15.02 | 15.13 | 27,651 | -0.37(-2.38%) |
Aug 14, 2018 | 15.27 | 15.54 | 15.26 | 15.50 | 13,142 | +0.44(+2.89%) |
Aug 13, 2018 | 14.97 | 15.13 | 14.87 | 15.07 | 18,167 | -0.08(-0.54%) |
Aug 10, 2018 | 15.29 | 15.58 | 15.08 | 15.15 | 46,741 | -0.55(-3.51%) |
Aug 09, 2018 | 15.66 | 15.74 | 15.55 | 15.70 | 10,123 | -0.31(-1.95%) |
Aug 08, 2018 | 16.19 | 16.19 | 16.00 | 16.01 | 17,458 | -0.04(-0.26%) |
Aug 07, 2018 | 16.46 | 16.46 | 16.03 | 16.05 | 27,647 | -0.27(-1.64%) |
Aug 06, 2018 | 16.39 | 16.47 | 16.32 | 16.32 | 66,298 | -0.04(-0.27%) |
Aug 03, 2018 | 16.20 | 16.42 | 16.16 | 16.37 | 10,346 | +0.34(+2.10%) |
Aug 02, 2018 | 15.91 | 16.11 | 15.91 | 16.03 | 15,274 | +0.13(+0.81%) |
Aug 01, 2018 | 15.95 | 16.03 | 15.84 | 15.90 | 17,417 | +0.06(+0.38%) |
Jul 31, 2018 | 16.00 | 16.04 | 15.84 | 15.84 | 15,433 | -0.31(-1.93%) |
Jul 30, 2018 | 16.35 | 16.39 | 16.15 | 16.15 | 8,771 | -0.09(-0.56%) |
Jul 27, 2018 | 16.30 | 16.37 | 16.23 | 16.24 | 13,511 | +0.04(+0.25%) |
Jul 26, 2018 | 16.42 | 16.42 | 16.14 | 16.20 | 10,601 | -0.36(-2.18%) |
Jul 25, 2018 | 16.37 | 16.62 | 16.37 | 16.56 | 20,740 | +0.30(+1.87%) |
Jul 24, 2018 | 16.19 | 16.35 | 16.19 | 16.26 | 10,559 | +0.25(+1.54%) |
Jul 23, 2018 | 16.11 | 16.11 | 15.94 | 16.01 | 3,635 | -0.11(-0.71%) |
Jul 20, 2018 | 16.11 | 16.13 | 16.11 | 16.13 | 32,835 | +0.57(+3.64%) |
Jul 19, 2018 | 15.35 | 15.57 | 15.31 | 15.56 | 6,390 | +0.04(+0.27%) |
Jul 18, 2018 | 15.48 | 15.60 | 15.48 | 15.52 | 9,082 | -0.06(-0.38%) |
Jul 17, 2018 | 15.39 | 15.60 | 15.39 | 15.58 | 7,728 | +0.23(+1.50%) |
Jul 16, 2018 | 15.31 | 15.40 | 15.25 | 15.35 | 5,518 | +0.07(+0.43%) |
Jul 13, 2018 | 15.02 | 15.31 | 15.00 | 15.28 | 14,712 | +0.25(+1.70%) |
Jul 12, 2018 | 15.03 | 15.07 | 14.92 | 15.03 | 8,010 | +0.12(+0.83%) |
Jul 11, 2018 | 15.25 | 15.25 | 14.89 | 14.90 | 13,424 | -0.40(-2.63%) |
Jul 10, 2018 | 15.14 | 15.31 | 15.12 | 15.31 | 26,889 | +0.17(+1.14%) |
Jul 09, 2018 | 15.20 | 15.20 | 15.08 | 15.13 | 11,378 | +0.07(+0.44%) |
Jul 06, 2018 | 14.64 | 15.08 | 14.64 | 15.07 | 16,953 | +0.35(+2.34%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.70 | 14.72 | 19,767 | -0.11(-0.77%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.29(+1.98%) |