Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.56 | 14.69 | 14.46 | 14.49 | 74,576 | -0.06(-0.42%) |
Sep 27, 2018 | 14.81 | 15.13 | 14.51 | 14.55 | 67,465 | -0.22(-1.47%) |
Sep 26, 2018 | 15.03 | 15.14 | 14.74 | 14.76 | 63,779 | -0.24(-1.61%) |
Sep 25, 2018 | 15.11 | 15.24 | 14.99 | 15.01 | 111,121 | -0.07(-0.46%) |
Sep 24, 2018 | 15.25 | 15.46 | 15.04 | 15.07 | 103,602 | -0.22(-1.47%) |
Sep 21, 2018 | 15.02 | 15.32 | 14.99 | 15.30 | 359,816 | +0.26(+1.72%) |
Sep 20, 2018 | 14.94 | 15.07 | 14.91 | 15.04 | 64,370 | +0.13(+0.87%) |
Sep 19, 2018 | 15.13 | 15.20 | 14.87 | 14.91 | 61,392 | -0.27(-1.76%) |
Sep 18, 2018 | 15.31 | 15.34 | 14.61 | 15.18 | 111,171 | -0.13(-0.84%) |
Sep 17, 2018 | 15.34 | 15.41 | 15.27 | 15.31 | 89,654 | -0.04(-0.28%) |
Sep 14, 2018 | 15.20 | 15.41 | 15.15 | 15.35 | 89,431 | +0.19(+1.25%) |
Sep 13, 2018 | 15.14 | 15.20 | 14.90 | 15.16 | 76,136 | +0.05(+0.34%) |
Sep 12, 2018 | 14.94 | 15.15 | 14.90 | 15.11 | 180,654 | +0.13(+0.86%) |
Sep 11, 2018 | 15.02 | 15.15 | 14.98 | 14.98 | 57,439 | -0.05(-0.34%) |
Sep 10, 2018 | 15.15 | 15.21 | 15.02 | 15.03 | 51,488 | -0.05(-0.34%) |
Sep 07, 2018 | 15.07 | 15.14 | 14.91 | 15.08 | 65,389 | +0.05(+0.34%) |
Sep 06, 2018 | 15.14 | 15.23 | 14.93 | 15.03 | 60,390 | -0.12(-0.80%) |
Sep 05, 2018 | 14.92 | 15.16 | 14.84 | 15.15 | 73,700 | +0.20(+1.32%) |
Sep 04, 2018 | 15.07 | 15.10 | 14.83 | 14.96 | 79,430 | -0.09(-0.57%) |
Aug 31, 2018 | 15.04 | 15.04 | 15.04 | 0 | -0.15(-0.96%) | |
Aug 30, 2018 | 15.15 | 15.28 | 15.01 | 15.19 | 55,590 | +0.02(+0.11%) |
Aug 29, 2018 | 15.21 | 15.30 | 15.10 | 15.17 | 284,727 | +0.02(+0.11%) |
Aug 28, 2018 | 15.03 | 15.26 | 15.03 | 15.15 | 57,853 | +0.11(+0.74%) |
Aug 27, 2018 | 15.17 | 15.33 | 14.89 | 15.04 | 58,865 | -0.09(-0.57%) |
Aug 24, 2018 | 15.06 | 15.21 | 14.93 | 15.13 | 198,607 | +0.07(+0.46%) |
Aug 23, 2018 | 15.15 | 15.26 | 15.05 | 15.06 | 56,606 | -0.09(-0.57%) |
Aug 22, 2018 | 15.21 | 15.30 | 14.99 | 15.14 | 83,460 | -0.08(-0.51%) |
Aug 21, 2018 | 15.21 | 15.52 | 15.15 | 15.22 | 76,427 | +0.06(+0.40%) |
Aug 20, 2018 | 15.19 | 15.21 | 14.88 | 15.16 | 67,800 | +0.03(+0.17%) |
Aug 17, 2018 | 15.17 | 15.27 | 15.04 | 15.14 | 69,106 | -0.09(-0.57%) |
Aug 16, 2018 | 15.14 | 15.44 | 15.10 | 15.22 | 76,723 | +0.15(+0.97%) |
Aug 15, 2018 | 15.20 | 15.61 | 14.88 | 15.08 | 82,268 | -0.22(-1.46%) |
Aug 14, 2018 | 15.16 | 15.42 | 14.97 | 15.30 | 87,382 | +0.11(+0.74%) |
Aug 13, 2018 | 14.77 | 15.23 | 14.77 | 15.19 | 324,122 | +0.42(+2.86%) |
Aug 10, 2018 | 14.66 | 14.90 | 14.61 | 14.77 | 79,559 | +0.08(+0.53%) |
Aug 09, 2018 | 14.64 | 14.81 | 14.59 | 14.69 | 74,543 | +0.10(+0.71%) |
Aug 08, 2018 | 14.42 | 14.65 | 14.42 | 14.59 | 382,335 | +0.13(+0.89%) |
Aug 07, 2018 | 14.53 | 14.69 | 14.36 | 14.46 | 66,663 | -0.05(-0.36%) |
Aug 06, 2018 | 14.36 | 14.66 | 14.36 | 14.51 | 51,654 | +0.10(+0.72%) |
Aug 03, 2018 | 14.53 | 14.75 | 14.34 | 14.40 | 70,499 | -0.15(-1.01%) |
Aug 02, 2018 | 14.15 | 14.84 | 14.15 | 14.55 | 111,548 | +0.40(+2.86%) |
Aug 01, 2018 | 13.93 | 14.26 | 13.93 | 14.15 | 85,895 | +0.24(+1.73%) |
Jul 31, 2018 | 13.86 | 14.13 | 13.86 | 13.91 | 108,610 | +0.07(+0.50%) |
Jul 30, 2018 | 13.78 | 14.13 | 13.78 | 13.84 | 126,181 | +0.05(+0.38%) |
Jul 27, 2018 | 13.91 | 13.95 | 13.73 | 13.78 | 111,266 | -0.12(-0.87%) |
Jul 26, 2018 | 13.83 | 13.92 | 13.75 | 13.91 | 74,305 | +0.09(+0.62%) |
Jul 25, 2018 | 13.97 | 13.74 | 13.82 | 93,504 | -0.01(-0.06%) | |
Jul 24, 2018 | 13.77 | 13.88 | 13.66 | 13.83 | 90,725 | +0.10(+0.75%) |
Jul 23, 2018 | 13.72 | 13.91 | 13.66 | 13.72 | 88,751 | -0.08(-0.56%) |
Jul 20, 2018 | 13.78 | 13.97 | 13.78 | 13.80 | 55,878 | -0.02(-0.12%) |
Jul 19, 2018 | 13.67 | 13.93 | 13.61 | 13.82 | 135,394 | +0.16(+1.13%) |
Jul 18, 2018 | 13.76 | 13.76 | 13.56 | 13.66 | 96,972 | -0.10(-0.75%) |
Jul 17, 2018 | 13.82 | 13.93 | 13.73 | 13.77 | 55,692 | -0.05(-0.37%) |
Jul 16, 2018 | 13.89 | 13.89 | 13.70 | 13.82 | 84,404 | -0.05(-0.37%) |
Jul 13, 2018 | 13.91 | 14.04 | 13.82 | 13.87 | 91,183 | +0.04(+0.31%) |
Jul 12, 2018 | 14.10 | 14.16 | 13.72 | 13.83 | 99,139 | -0.23(-1.65%) |
Jul 11, 2018 | 14.40 | 14.58 | 14.04 | 14.06 | 86,239 | -0.40(-2.74%) |
Jul 10, 2018 | 14.55 | 14.72 | 14.45 | 14.46 | 94,837 | -0.09(-0.59%) |
Jul 09, 2018 | 14.22 | 14.63 | 14.21 | 14.54 | 135,373 | +0.38(+2.67%) |
Jul 06, 2018 | 14.31 | 14.40 | 14.10 | 14.16 | 82,091 | -0.12(-0.84%) |
Jul 05, 2018 | 14.25 | 14.32 | 14.11 | 14.28 | 68,267 | +0.09(+0.61%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.61%) |