Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 202 | -0.46(-2.94%) |
Sep 27, 2018 | 15.57 | 15.78 | 15.32 | 15.78 | 1,549 | +0.00(+0.00%) |
Sep 26, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 237 | +0.44(+2.90%) |
Sep 25, 2018 | 15.57 | 15.57 | 15.32 | 15.34 | 4,795 | -0.03(-0.19%) |
Sep 24, 2018 | 15.12 | 15.61 | 15.12 | 15.37 | 7,788 | +0.24(+1.57%) |
Sep 21, 2018 | 16.11 | 16.30 | 15.13 | 15.13 | 24,487 | -1.22(-7.44%) |
Sep 20, 2018 | 16.00 | 16.40 | 16.00 | 16.35 | 6,026 | +0.34(+2.10%) |
Sep 19, 2018 | 15.82 | 16.01 | 15.82 | 16.01 | 8,068 | +0.02(+0.12%) |
Sep 18, 2018 | 15.95 | 16.01 | 15.74 | 15.99 | 3,598 | +0.03(+0.19%) |
Sep 17, 2018 | 15.87 | 15.96 | 15.87 | 15.96 | 3,644 | +0.43(+2.80%) |
Sep 14, 2018 | 15.44 | 16.00 | 15.42 | 15.53 | 19,124 | +0.11(+0.71%) |
Sep 13, 2018 | 16.06 | 16.06 | 15.39 | 15.42 | 6,022 | -0.52(-3.29%) |
Sep 12, 2018 | 15.81 | 15.96 | 15.76 | 15.94 | 2,976 | +0.51(+3.33%) |
Sep 11, 2018 | 15.81 | 15.81 | 15.43 | 15.43 | 5,333 | -0.21(-1.33%) |
Sep 10, 2018 | 15.32 | 15.81 | 15.32 | 15.63 | 4,546 | +0.53(+3.53%) |
Sep 07, 2018 | 14.92 | 15.46 | 14.92 | 15.10 | 8,904 | +0.13(+0.86%) |
Sep 06, 2018 | 14.92 | 14.97 | 14.92 | 14.97 | 883 | +0.15(+1.00%) |
Sep 05, 2018 | 14.82 | 14.82 | 14.82 | 3 | +0.00(+0.00%) | |
Sep 04, 2018 | 14.82 | 14.89 | 14.73 | 14.82 | 14,961 | -0.35(-2.28%) |
Aug 31, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.28(+1.86%) | |
Aug 30, 2018 | 14.58 | 15.07 | 14.58 | 14.89 | 2,120 | +0.17(+1.17%) |
Aug 29, 2018 | 14.88 | 14.99 | 13.66 | 14.72 | 17,829 | -0.22(-1.49%) |
Aug 28, 2018 | 14.97 | 14.97 | 14.90 | 14.94 | 1,606 | -0.03(-0.19%) |
Aug 27, 2018 | 14.83 | 14.97 | 14.82 | 14.97 | 2,116 | -0.04(-0.26%) |
Aug 24, 2018 | 14.82 | 15.11 | 14.82 | 15.01 | 1,720 | -0.06(-0.39%) |
Aug 23, 2018 | 14.93 | 15.07 | 14.92 | 15.07 | 608 | +0.25(+1.67%) |
Aug 22, 2018 | 14.72 | 14.88 | 11.77 | 14.82 | 3,644 | +0.00(+0.00%) |
Aug 21, 2018 | 14.82 | 15.03 | 14.82 | 14.82 | 2,845 | -0.49(-3.19%) |
Aug 20, 2018 | 15.40 | 15.43 | 14.90 | 15.31 | 1,041 | -0.01(-0.04%) |
Aug 17, 2018 | 14.88 | 15.57 | 14.82 | 15.32 | 1,315 | +0.21(+1.37%) |
Aug 16, 2018 | 15.07 | 15.22 | 14.82 | 15.11 | 2,587 | -0.02(-0.13%) |
Aug 15, 2018 | 15.07 | 15.13 | 15.07 | 15.13 | 726 | +0.06(+0.39%) |
Aug 14, 2018 | 15.36 | 15.37 | 15.07 | 15.07 | 997 | -0.30(-1.93%) |
Aug 13, 2018 | 15.42 | 15.42 | 15.37 | 15.37 | 1,550 | +0.00(+0.00%) |
Aug 10, 2018 | 15.37 | 15.37 | 15.37 | 104 | +0.00(+0.00%) | |
Aug 09, 2018 | 15.37 | 15.37 | 15.37 | 86 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 1,054 | +0.03(+0.19%) |
Aug 07, 2018 | 15.34 | 15.34 | 15.34 | 80 | +0.00(+0.00%) | |
Aug 06, 2018 | 15.34 | 15.34 | 15.34 | 76 | +0.00(+0.00%) | |
Aug 03, 2018 | 15.47 | 15.81 | 14.38 | 15.34 | 4,755 | -0.60(-3.77%) |
Aug 01, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.52(+3.39%) | |
Jul 31, 2018 | 15.37 | 16.29 | 15.37 | 15.42 | 3,808 | -0.06(-0.38%) |
Jul 30, 2018 | 15.84 | 15.88 | 14.47 | 15.48 | 35,175 | -0.55(-3.43%) |
Jul 27, 2018 | 16.24 | 16.24 | 16.02 | 16.02 | 303 | -0.21(-1.31%) |
Jul 26, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 1,117 | -0.17(-1.02%) |
Jul 24, 2018 | 16.41 | 16.41 | 16.41 | 3 | -0.20(-1.19%) | |
Jul 23, 2018 | 16.70 | 16.80 | 16.60 | 16.60 | 2,982 | +0.00(+0.00%) |
Jul 19, 2018 | 16.60 | 16.60 | 16.60 | 21 | -0.14(-0.83%) | |
Jul 18, 2018 | 16.67 | 16.80 | 16.67 | 16.74 | 1,110 | +0.02(+0.12%) |
Jul 17, 2018 | 17.10 | 17.10 | 16.72 | 16.72 | 824 | -0.31(-1.81%) |
Jul 16, 2018 | 17.20 | 17.20 | 17.05 | 17.03 | 6,897 | -0.22(-1.25%) |
Jul 13, 2018 | 17.44 | 17.44 | 17.23 | 17.25 | 1,128 | -0.00(-0.01%) |
Jul 12, 2018 | 16.68 | 17.29 | 16.68 | 17.25 | 1,175 | +0.20(+1.17%) |
Jul 11, 2018 | 16.75 | 17.05 | 16.75 | 17.05 | 743 | +0.30(+1.77%) |
Jul 10, 2018 | 17.05 | 17.05 | 16.75 | 16.75 | 1,697 | +0.00(+0.00%) |
Jul 09, 2018 | 16.75 | 16.53 | 16.75 | 4,833 | +0.22(+1.33%) | |
Jul 05, 2018 | 16.53 | 16.53 | 16.53 | 86 | -0.27(-1.60%) | |
Jul 03, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.99(+6.25%) |