Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.43 | 15.52 | 15.05 | 15.05 | 31,333 | -0.30(-1.93%) |
Sep 27, 2018 | 16.07 | 16.24 | 15.35 | 15.35 | 11,567 | -0.68(-4.22%) |
Sep 26, 2018 | 15.22 | 16.07 | 15.22 | 16.03 | 9,494 | +0.38(+2.43%) |
Sep 25, 2018 | 15.56 | 15.65 | 15.56 | 15.65 | 1,478 | +0.08(+0.52%) |
Sep 24, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 351 | -0.08(-0.52%) |
Sep 21, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 4,729 | +0.34(+2.21%) |
Sep 20, 2018 | 15.31 | 15.64 | 15.31 | 15.31 | 3,000 | +0.00(+0.00%) |
Sep 19, 2018 | 15.22 | 15.57 | 15.22 | 15.31 | 986 | +0.00(+0.00%) |
Sep 18, 2018 | 15.05 | 15.52 | 15.05 | 15.31 | 8,782 | +0.25(+1.69%) |
Sep 17, 2018 | 15.48 | 15.56 | 15.01 | 15.05 | 1,744 | +0.47(+3.19%) |
Sep 14, 2018 | 14.80 | 15.56 | 14.59 | 14.59 | 11,824 | -0.21(-1.43%) |
Sep 13, 2018 | 14.88 | 15.22 | 14.80 | 14.80 | 3,119 | -0.34(-2.23%) |
Sep 12, 2018 | 14.97 | 15.56 | 14.97 | 15.14 | 1,615 | +0.55(+3.77%) |
Sep 11, 2018 | 15.65 | 15.65 | 14.59 | 14.59 | 2,519 | -0.93(-6.00%) |
Sep 10, 2018 | 15.31 | 15.52 | 15.31 | 15.52 | 21,667 | +0.13(+0.82%) |
Sep 07, 2018 | 15.43 | 15.43 | 15.39 | 15.39 | 354 | +0.13(+0.83%) |
Sep 06, 2018 | 14.84 | 15.27 | 14.84 | 15.27 | 7,898 | +0.04(+0.25%) |
Sep 05, 2018 | 15.43 | 15.43 | 15.22 | 15.23 | 7,542 | -0.21(-1.34%) |
Sep 04, 2018 | 15.22 | 15.43 | 15.14 | 15.43 | 14,269 | +0.21(+1.39%) |
Aug 31, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.22 | 15.27 | 14.93 | 15.22 | 63,602 | +0.25(+1.69%) |
Aug 29, 2018 | 15.18 | 15.18 | 14.76 | 14.97 | 2,675 | +0.30(+2.01%) |
Aug 28, 2018 | 14.76 | 14.76 | 14.63 | 14.67 | 609 | +0.08(+0.58%) |
Aug 27, 2018 | 15.18 | 15.18 | 14.55 | 14.59 | 1,694 | -0.34(-2.26%) |
Aug 24, 2018 | 14.93 | 14.93 | 14.93 | 109 | +0.00(+0.00%) | |
Aug 23, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 635 | -0.04(-0.28%) |
Aug 21, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 230 | -0.08(-0.56%) |
Aug 20, 2018 | 14.63 | 15.05 | 14.63 | 15.05 | 13,503 | +0.55(+3.78%) |
Aug 17, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 237 | -0.25(-1.71%) |
Aug 16, 2018 | 14.84 | 14.84 | 14.76 | 14.76 | 1,815 | -0.21(-1.41%) |
Aug 15, 2018 | 14.93 | 14.97 | 14.89 | 14.97 | 1,047 | +0.00(+0.00%) |
Aug 14, 2018 | 14.80 | 14.97 | 14.80 | 14.97 | 2,557 | +0.13(+0.85%) |
Aug 13, 2018 | 14.72 | 14.84 | 14.63 | 14.84 | 7,487 | +0.17(+1.15%) |
Aug 10, 2018 | 14.66 | 14.72 | 14.60 | 14.67 | 16,718 | +0.04(+0.29%) |
Aug 09, 2018 | 14.63 | 14.67 | 14.55 | 14.63 | 6,132 | -0.08(-0.57%) |
Aug 08, 2018 | 14.55 | 14.72 | 14.55 | 14.72 | 6,821 | +0.25(+1.75%) |
Aug 07, 2018 | 14.46 | 14.46 | 14.46 | 14.46 | 872 | +0.04(+0.29%) |
Aug 06, 2018 | 14.52 | 14.52 | 14.42 | 14.42 | 718 | +0.04(+0.29%) |
Aug 03, 2018 | 14.34 | 14.38 | 14.34 | 14.38 | 948 | +0.25(+1.79%) |
Aug 02, 2018 | 14.13 | 14.17 | 14.08 | 14.13 | 7,301 | +0.04(+0.30%) |
Aug 01, 2018 | 14.08 | 14.44 | 14.08 | 14.08 | 1,810 | +0.13(+0.91%) |
Jul 31, 2018 | 14.42 | 14.72 | 13.92 | 13.96 | 11,308 | -0.56(-3.83%) |
Jul 30, 2018 | 14.67 | 14.69 | 14.51 | 14.51 | 5,545 | +0.00(+0.00%) |
Jul 27, 2018 | 37 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 14.76 | 14.76 | 14.76 | 37 | +0.00(+0.00%) | |
Jul 25, 2018 | 14.84 | 14.84 | 14.76 | 14.76 | 735 | +0.08(+0.57%) |
Jul 24, 2018 | 14.79 | 14.80 | 14.67 | 14.67 | 6,365 | -0.04(-0.29%) |
Jul 20, 2018 | 14.72 | 14.72 | 14.72 | 0 | -0.08(-0.57%) | |
Jul 19, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 540 | -0.13(-0.85%) |
Jul 18, 2018 | 14.93 | 14.93 | 14.93 | 14.93 | 577 | +0.00(+0.00%) |
Jul 17, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 444 | +0.08(+0.57%) |
Jul 16, 2018 | 14.80 | 15.10 | 14.80 | 14.84 | 2,069 | +0.00(+0.00%) |
Jul 13, 2018 | 14.80 | 15.18 | 14.80 | 14.84 | 3,464 | +0.04(+0.28%) |
Jul 11, 2018 | 14.80 | 14.80 | 14.80 | 104 | -0.21(-1.40%) | |
Jul 10, 2018 | 14.99 | 15.22 | 14.99 | 15.01 | 6,579 | +0.25(+1.71%) |
Jul 09, 2018 | 15.14 | 14.76 | 14.76 | 3,641 | +0.00(+0.00%) | |
Jul 06, 2018 | 14.93 | 15.18 | 14.67 | 14.76 | 7,892 | +0.00(+0.00%) |
Jul 05, 2018 | 14.38 | 14.76 | 14.38 | 14.76 | 1,239 | +0.13(+0.86%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.30(-1.98%) |