Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.47 | 14.69 | 14.47 | 14.60 | 71,800 | +0.04(+0.31%) |
Sep 27, 2018 | 14.52 | 14.69 | 14.50 | 14.55 | 87,223 | +0.05(+0.34%) |
Sep 26, 2018 | 14.53 | 14.57 | 14.46 | 14.50 | 108,379 | +0.18(+1.26%) |
Sep 25, 2018 | 14.40 | 14.44 | 14.30 | 14.32 | 96,048 | -0.25(-1.72%) |
Sep 24, 2018 | 14.65 | 14.73 | 14.56 | 14.57 | 287,684 | -0.15(-1.05%) |
Sep 21, 2018 | 14.44 | 14.83 | 14.43 | 14.72 | 113,100 | +0.08(+0.58%) |
Sep 20, 2018 | 14.57 | 14.65 | 14.52 | 14.64 | 87,050 | +0.44(+3.10%) |
Sep 19, 2018 | 14.15 | 14.25 | 14.14 | 14.20 | 156,791 | -0.34(-2.30%) |
Sep 18, 2018 | 14.50 | 14.57 | 14.46 | 14.54 | 567,847 | +0.06(+0.45%) |
Sep 17, 2018 | 14.50 | 14.58 | 14.45 | 14.47 | 109,228 | +0.13(+0.91%) |
Sep 14, 2018 | 14.40 | 14.45 | 14.30 | 14.34 | 223,400 | -0.18(-1.21%) |
Sep 13, 2018 | 14.53 | 14.54 | 14.42 | 14.52 | 124,900 | +0.11(+0.73%) |
Sep 12, 2018 | 14.26 | 14.46 | 14.25 | 14.41 | 117,964 | +0.01(+0.07%) |
Sep 11, 2018 | 14.29 | 14.46 | 14.24 | 14.40 | 147,841 | -0.08(-0.55%) |
Sep 10, 2018 | 14.47 | 14.52 | 14.42 | 14.48 | 103,881 | +0.38(+2.73%) |
Sep 07, 2018 | 14.07 | 14.16 | 14.04 | 14.10 | 110,500 | -0.21(-1.50%) |
Sep 06, 2018 | 14.29 | 14.40 | 14.21 | 14.31 | 120,906 | -0.04(-0.24%) |
Sep 05, 2018 | 14.36 | 14.40 | 14.26 | 14.35 | 109,025 | -0.18(-1.27%) |
Sep 04, 2018 | 14.48 | 14.58 | 14.45 | 14.53 | 117,768 | -0.04(-0.27%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | -0.47(-3.16%) | |
Aug 30, 2018 | 15.12 | 15.17 | 15.02 | 15.04 | 82,826 | -0.12(-0.82%) |
Aug 29, 2018 | 15.11 | 15.25 | 15.11 | 15.17 | 148,704 | -0.02(-0.13%) |
Aug 28, 2018 | 15.20 | 15.26 | 15.13 | 15.19 | 239,375 | +0.00(+0.03%) |
Aug 27, 2018 | 15.10 | 15.24 | 15.10 | 15.19 | 261,938 | -0.01(-0.10%) |
Aug 24, 2018 | 15.07 | 15.26 | 15.07 | 15.20 | 90,400 | +0.05(+0.33%) |
Aug 23, 2018 | 15.13 | 15.25 | 15.07 | 15.15 | 299,665 | -0.07(-0.49%) |
Aug 22, 2018 | 15.13 | 15.23 | 15.10 | 15.22 | 102,718 | -0.02(-0.10%) |
Aug 21, 2018 | 15.24 | 15.29 | 15.15 | 15.24 | 95,335 | +0.17(+1.13%) |
Aug 20, 2018 | 14.92 | 15.11 | 14.92 | 15.07 | 85,019 | +0.03(+0.20%) |
Aug 17, 2018 | 14.90 | 15.52 | 14.83 | 15.04 | 135,100 | +0.08(+0.53%) |
Aug 16, 2018 | 14.90 | 15.03 | 14.86 | 14.96 | 277,484 | +0.15(+1.01%) |
Aug 15, 2018 | 14.83 | 14.86 | 14.68 | 14.81 | 265,395 | -0.22(-1.46%) |
Aug 14, 2018 | 14.99 | 15.09 | 14.93 | 15.03 | 484,351 | +0.01(+0.07%) |
Aug 13, 2018 | 15.10 | 15.13 | 15.00 | 15.02 | 95,331 | +0.12(+0.81%) |
Aug 10, 2018 | 15.06 | 15.09 | 14.83 | 14.90 | 64,700 | -0.57(-3.68%) |
Aug 09, 2018 | 15.43 | 15.55 | 15.43 | 15.47 | 69,564 | -0.01(-0.06%) |
Aug 08, 2018 | 15.43 | 15.54 | 15.41 | 15.48 | 62,340 | -0.21(-1.34%) |
Aug 07, 2018 | 15.62 | 15.72 | 15.62 | 15.69 | 54,713 | +0.19(+1.23%) |
Aug 06, 2018 | 15.40 | 15.59 | 15.40 | 15.50 | 45,684 | -0.17(-1.08%) |
Aug 03, 2018 | 15.52 | 15.67 | 15.49 | 15.67 | 83,000 | +0.02(+0.13%) |
Aug 02, 2018 | 15.61 | 15.72 | 15.59 | 15.65 | 590,596 | -0.16(-1.01%) |
Aug 01, 2018 | 15.80 | 15.85 | 15.70 | 15.81 | 90,750 | -0.34(-2.11%) |
Jul 31, 2018 | 16.23 | 16.25 | 16.10 | 16.15 | 66,855 | -0.01(-0.06%) |
Jul 30, 2018 | 16.10 | 16.27 | 16.07 | 16.16 | 63,305 | -0.26(-1.58%) |
Jul 27, 2018 | 16.45 | 16.54 | 16.37 | 16.42 | 122,600 | +0.34(+2.11%) |
Jul 26, 2018 | 15.94 | 16.11 | 15.90 | 16.08 | 64,817 | +0.17(+1.10%) |
Jul 25, 2018 | 15.76 | 15.94 | 15.69 | 15.90 | 56,717 | +0.19(+1.21%) |
Jul 24, 2018 | 15.78 | 15.80 | 15.66 | 15.71 | 60,872 | -0.10(-0.60%) |
Jul 23, 2018 | 15.81 | 15.95 | 15.79 | 15.81 | 72,006 | +0.14(+0.89%) |
Jul 20, 2018 | 15.72 | 15.54 | 15.67 | 66,864 | +0.09(+0.58%) | |
Jul 19, 2018 | 15.43 | 15.61 | 15.43 | 15.58 | 154,342 | +0.02(+0.13%) |
Jul 18, 2018 | 15.66 | 15.69 | 15.56 | 15.56 | 103,838 | -0.06(-0.38%) |
Jul 17, 2018 | 15.54 | 15.67 | 15.52 | 15.62 | 66,566 | -0.06(-0.38%) |
Jul 16, 2018 | 15.60 | 15.72 | 15.60 | 15.68 | 67,881 | -0.13(-0.82%) |
Jul 13, 2018 | 15.73 | 15.84 | 15.71 | 15.81 | 58,261 | +0.03(+0.19%) |
Jul 12, 2018 | 15.64 | 15.83 | 15.61 | 15.78 | 63,936 | +0.18(+1.15%) |
Jul 11, 2018 | 15.71 | 15.76 | 15.55 | 15.60 | 53,059 | -0.24(-1.52%) |
Jul 10, 2018 | 15.70 | 15.88 | 15.69 | 15.84 | 68,426 | +0.04(+0.22%) |
Jul 09, 2018 | 15.87 | 15.87 | 15.77 | 15.80 | 68,979 | -0.16(-1.00%) |
Jul 06, 2018 | 15.86 | 16.02 | 15.85 | 15.96 | 80,021 | +0.15(+0.98%) |
Jul 05, 2018 | 15.86 | 15.74 | 15.81 | 52,915 | +0.33(+2.13%) | |
Jul 03, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.19(+1.24%) |