Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.74 | 14.76 | 14.74 | 14.76 | 178,139 | +0.01(+0.05%) |
Sep 27, 2018 | 14.74 | 14.76 | 14.74 | 14.75 | 108,451 | +0.02(+0.11%) |
Sep 26, 2018 | 14.71 | 14.74 | 14.71 | 14.74 | 244,152 | +0.01(+0.05%) |
Sep 25, 2018 | 14.73 | 14.73 | 14.71 | 14.73 | 146,773 | +0.00(+0.00%) |
Sep 24, 2018 | 14.72 | 14.74 | 14.70 | 14.73 | 190,900 | -0.01(-0.03%) |
Sep 21, 2018 | 14.73 | 14.74 | 14.73 | 14.73 | 250,555 | +0.01(+0.05%) |
Sep 20, 2018 | 14.73 | 14.73 | 14.72 | 14.73 | 94,592 | -0.01(-0.05%) |
Sep 19, 2018 | 14.74 | 14.75 | 14.73 | 14.73 | 702,630 | -0.01(-0.05%) |
Sep 18, 2018 | 14.75 | 14.76 | 14.73 | 14.74 | 273,232 | +0.00(+0.00%) |
Sep 17, 2018 | 14.76 | 14.76 | 14.73 | 14.74 | 90,734 | +0.00(+0.00%) |
Sep 14, 2018 | 14.73 | 14.75 | 14.73 | 14.74 | 359,772 | +0.00(+0.00%) |
Sep 13, 2018 | 14.73 | 14.75 | 14.73 | 14.74 | 204,922 | +0.02(+0.16%) |
Sep 12, 2018 | 14.73 | 14.73 | 14.70 | 14.72 | 369,291 | +0.01(+0.05%) |
Sep 11, 2018 | 14.69 | 14.72 | 14.69 | 14.71 | 443,719 | -0.01(-0.05%) |
Sep 10, 2018 | 14.71 | 14.72 | 14.70 | 14.72 | 146,124 | +0.02(+0.11%) |
Sep 07, 2018 | 14.70 | 14.70 | 14.69 | 14.70 | 141,465 | -0.02(-0.11%) |
Sep 06, 2018 | 14.71 | 14.72 | 14.70 | 14.72 | 840,017 | +0.00(+0.00%) |
Sep 05, 2018 | 14.70 | 14.72 | 14.69 | 14.72 | 1,260,852 | +0.01(+0.05%) |
Sep 04, 2018 | 14.72 | 14.72 | 14.69 | 14.71 | 1,115,161 | -0.01(-0.05%) |
Aug 31, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.71 | 14.74 | 14.70 | 14.72 | 707,686 | +0.00(+0.00%) |
Aug 29, 2018 | 14.70 | 14.73 | 14.70 | 14.72 | 341,880 | +0.02(+0.11%) |
Aug 28, 2018 | 14.70 | 14.72 | 14.69 | 14.70 | 255,527 | +0.00(+0.00%) |
Aug 27, 2018 | 14.70 | 14.73 | 14.70 | 14.70 | 289,981 | +0.00(+0.00%) |
Aug 24, 2018 | 14.70 | 14.71 | 14.69 | 14.70 | 129,119 | +0.00(+0.00%) |
Aug 23, 2018 | 14.69 | 14.70 | 14.69 | 14.70 | 123,206 | +0.01(+0.05%) |
Aug 22, 2018 | 14.68 | 14.70 | 14.68 | 14.69 | 152,725 | +0.00(+0.00%) |
Aug 21, 2018 | 14.67 | 14.69 | 14.67 | 14.69 | 239,206 | +0.02(+0.16%) |
Aug 20, 2018 | 14.66 | 14.69 | 14.66 | 14.67 | 167,185 | +0.00(+0.03%) |
Aug 17, 2018 | 14.66 | 14.67 | 14.65 | 14.67 | 203,154 | +0.02(+0.11%) |
Aug 16, 2018 | 14.63 | 14.66 | 14.63 | 14.65 | 113,752 | +0.02(+0.16%) |
Aug 15, 2018 | 14.63 | 14.65 | 14.63 | 14.63 | 989,977 | -0.03(-0.22%) |
Aug 14, 2018 | 14.65 | 14.67 | 14.64 | 14.66 | 476,975 | +0.03(+0.22%) |
Aug 13, 2018 | 14.63 | 14.65 | 14.61 | 14.63 | 327,815 | +0.00(+0.00%) |
Aug 10, 2018 | 14.64 | 14.65 | 14.63 | 14.63 | 466,231 | -0.02(-0.11%) |
Aug 09, 2018 | 14.63 | 14.66 | 14.63 | 14.64 | 585,107 | +0.00(+0.00%) |
Aug 08, 2018 | 14.64 | 14.66 | 14.64 | 14.64 | 620,904 | -0.02(-0.11%) |
Aug 07, 2018 | 14.63 | 14.66 | 14.63 | 14.66 | 238,616 | +0.02(+0.11%) |
Aug 06, 2018 | 14.62 | 14.65 | 14.62 | 14.64 | 137,873 | +0.01(+0.05%) |
Aug 03, 2018 | 14.63 | 14.65 | 14.62 | 14.63 | 286,717 | +0.01(+0.05%) |
Aug 02, 2018 | 14.59 | 14.63 | 14.55 | 14.63 | 499,924 | +0.02(+0.11%) |
Aug 01, 2018 | 14.60 | 14.62 | 14.59 | 14.61 | 553,955 | -0.02(-0.11%) |
Jul 31, 2018 | 14.61 | 14.63 | 14.60 | 14.63 | 452,588 | +0.02(+0.16%) |
Jul 30, 2018 | 14.57 | 14.60 | 14.57 | 14.60 | 493,334 | +0.02(+0.11%) |
Jul 27, 2018 | 14.58 | 14.59 | 14.58 | 14.59 | 693,798 | +0.00(+0.00%) |
Jul 26, 2018 | 14.57 | 14.60 | 14.57 | 14.59 | 238,827 | -0.01(-0.05%) |
Jul 25, 2018 | 14.55 | 14.59 | 14.55 | 14.59 | 293,969 | +0.03(+0.22%) |
Jul 24, 2018 | 14.55 | 14.57 | 14.55 | 14.56 | 681,090 | +0.02(+0.11%) |
Jul 23, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 245,068 | -0.00(-0.02%) |
Jul 20, 2018 | 14.54 | 14.57 | 14.54 | 14.55 | 266,882 | +0.01(+0.05%) |
Jul 19, 2018 | 14.53 | 14.55 | 14.53 | 14.54 | 421,273 | +0.00(+0.00%) |
Jul 18, 2018 | 14.53 | 14.56 | 14.53 | 14.54 | 187,265 | +0.00(+0.00%) |
Jul 17, 2018 | 14.53 | 14.55 | 14.52 | 14.54 | 177,803 | +0.00(+0.00%) |
Jul 16, 2018 | 14.57 | 14.57 | 14.51 | 14.54 | 540,685 | +0.00(+0.00%) |
Jul 13, 2018 | 14.53 | 14.56 | 14.53 | 14.54 | 394,567 | -0.01(-0.05%) |
Jul 12, 2018 | 14.52 | 14.55 | 14.51 | 14.55 | 301,025 | +0.04(+0.27%) |
Jul 11, 2018 | 14.49 | 14.53 | 14.49 | 14.51 | 833,427 | -0.01(-0.05%) |
Jul 10, 2018 | 14.51 | 14.54 | 14.51 | 14.52 | 175,189 | -0.01(-0.05%) |
Jul 09, 2018 | 14.49 | 14.54 | 14.49 | 14.53 | 359,770 | +0.02(+0.16%) |
Jul 06, 2018 | 14.48 | 14.51 | 14.48 | 14.50 | 237,124 | +0.02(+0.16%) |
Jul 05, 2018 | 14.44 | 14.49 | 14.43 | 14.48 | 1,337,874 | +0.02(+0.16%) |
Jul 03, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.02(+0.16%) |