Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.79 | 15.85 | 15.70 | 15.78 | 133,486 | -0.02(-0.12%) |
Sep 27, 2018 | 15.74 | 15.80 | 15.71 | 15.80 | 100,414 | +0.06(+0.37%) |
Sep 26, 2018 | 15.73 | 15.81 | 15.71 | 15.74 | 131,370 | +0.01(+0.08%) |
Sep 25, 2018 | 15.69 | 15.76 | 15.67 | 15.73 | 99,930 | +0.00(+0.00%) |
Sep 24, 2018 | 15.73 | 15.79 | 15.70 | 15.73 | 111,187 | +0.00(+0.00%) |
Sep 21, 2018 | 15.77 | 15.80 | 15.73 | 15.73 | 118,879 | -0.04(-0.24%) |
Sep 20, 2018 | 15.85 | 15.85 | 15.74 | 15.77 | 101,309 | +0.04(+0.23%) |
Sep 19, 2018 | 15.67 | 15.74 | 15.63 | 15.73 | 106,789 | +0.10(+0.65%) |
Sep 18, 2018 | 15.63 | 15.68 | 15.62 | 15.63 | 138,383 | -0.03(-0.16%) |
Sep 17, 2018 | 15.59 | 15.65 | 15.59 | 15.65 | 88,811 | +0.06(+0.41%) |
Sep 14, 2018 | 15.71 | 15.72 | 15.59 | 15.59 | 89,727 | -0.08(-0.53%) |
Sep 13, 2018 | 15.70 | 15.74 | 15.67 | 15.67 | 112,496 | +0.09(+0.57%) |
Sep 12, 2018 | 15.68 | 15.70 | 15.58 | 15.58 | 140,409 | -0.09(-0.57%) |
Sep 11, 2018 | 15.46 | 15.69 | 15.46 | 15.67 | 133,973 | +0.16(+1.03%) |
Sep 10, 2018 | 15.46 | 15.56 | 15.46 | 15.51 | 72,851 | +0.06(+0.41%) |
Sep 07, 2018 | 15.50 | 15.53 | 15.44 | 15.45 | 123,492 | -0.08(-0.54%) |
Sep 06, 2018 | 15.58 | 15.59 | 15.50 | 15.53 | 105,485 | +0.01(+0.04%) |
Sep 05, 2018 | 15.61 | 15.61 | 15.53 | 15.53 | 108,612 | -0.08(-0.53%) |
Sep 04, 2018 | 15.62 | 15.63 | 15.56 | 15.61 | 153,052 | +0.02(+0.12%) |
Aug 31, 2018 | 15.59 | 15.59 | 15.59 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 15.55 | 15.60 | 15.53 | 15.60 | 114,256 | +0.03(+0.16%) |
Aug 29, 2018 | 15.51 | 15.63 | 15.51 | 15.58 | 184,597 | +0.04(+0.29%) |
Aug 28, 2018 | 15.59 | 15.59 | 15.49 | 15.53 | 127,517 | +0.02(+0.12%) |
Aug 27, 2018 | 15.62 | 15.63 | 15.49 | 15.51 | 112,764 | +0.00(+0.00%) |
Aug 24, 2018 | 15.51 | 15.57 | 15.47 | 15.51 | 104,108 | +0.01(+0.08%) |
Aug 23, 2018 | 15.56 | 15.63 | 15.49 | 15.50 | 123,326 | -0.08(-0.51%) |
Aug 22, 2018 | 15.52 | 15.59 | 15.49 | 15.58 | 112,573 | +0.05(+0.33%) |
Aug 21, 2018 | 15.55 | 15.57 | 15.48 | 15.53 | 134,027 | +0.02(+0.12%) |
Aug 20, 2018 | 15.56 | 15.66 | 15.50 | 15.51 | 217,830 | -0.04(-0.29%) |
Aug 17, 2018 | 15.45 | 15.55 | 15.43 | 15.55 | 145,299 | +0.13(+0.82%) |
Aug 16, 2018 | 15.38 | 15.52 | 15.37 | 15.43 | 131,751 | +0.13(+0.87%) |
Aug 15, 2018 | 15.33 | 15.36 | 15.25 | 15.29 | 182,241 | -0.04(-0.25%) |
Aug 14, 2018 | 15.41 | 15.41 | 15.31 | 15.33 | 121,368 | +0.03(+0.17%) |
Aug 13, 2018 | 15.38 | 15.41 | 15.29 | 15.31 | 126,355 | -0.08(-0.54%) |
Aug 10, 2018 | 15.40 | 15.40 | 15.33 | 15.39 | 136,493 | -0.05(-0.33%) |
Aug 09, 2018 | 15.41 | 15.45 | 15.39 | 15.44 | 94,749 | +0.03(+0.17%) |
Aug 08, 2018 | 15.38 | 15.42 | 15.34 | 15.41 | 113,641 | +0.07(+0.46%) |
Aug 07, 2018 | 15.27 | 15.36 | 15.27 | 15.35 | 124,722 | +0.08(+0.54%) |
Aug 06, 2018 | 15.22 | 15.26 | 15.20 | 15.26 | 111,032 | +0.11(+0.71%) |
Aug 03, 2018 | 15.08 | 15.17 | 15.08 | 15.15 | 124,856 | +0.10(+0.63%) |
Aug 02, 2018 | 15.05 | 15.07 | 15.01 | 15.06 | 109,499 | -0.03(-0.17%) |
Aug 01, 2018 | 15.01 | 15.08 | 15.01 | 15.08 | 125,263 | +0.10(+0.64%) |
Jul 31, 2018 | 14.98 | 15.02 | 14.94 | 14.99 | 201,379 | +0.06(+0.43%) |
Jul 30, 2018 | 15.00 | 15.01 | 14.89 | 14.93 | 121,491 | -0.08(-0.55%) |
Jul 27, 2018 | 15.00 | 15.01 | 14.95 | 15.01 | 134,920 | +0.04(+0.28%) |
Jul 26, 2018 | 14.87 | 14.98 | 14.87 | 14.97 | 126,128 | +0.10(+0.66%) |
Jul 25, 2018 | 14.86 | 14.90 | 14.85 | 14.87 | 122,148 | +0.00(+0.00%) |
Jul 24, 2018 | 14.89 | 14.94 | 14.82 | 14.87 | 195,248 | +0.05(+0.34%) |
Jul 23, 2018 | 14.87 | 14.87 | 14.78 | 14.82 | 124,161 | -0.03(-0.23%) |
Jul 20, 2018 | 14.86 | 14.86 | 14.81 | 14.85 | 182,833 | -0.02(-0.13%) |
Jul 19, 2018 | 14.77 | 14.87 | 14.76 | 14.87 | 192,042 | +0.08(+0.56%) |
Jul 18, 2018 | 14.76 | 14.82 | 14.73 | 14.79 | 194,368 | +0.03(+0.21%) |
Jul 17, 2018 | 14.68 | 14.76 | 14.68 | 14.76 | 147,008 | +0.09(+0.60%) |
Jul 16, 2018 | 14.64 | 14.71 | 14.64 | 14.67 | 139,944 | -0.01(-0.04%) |
Jul 13, 2018 | 14.63 | 14.69 | 14.63 | 14.68 | 141,044 | +0.04(+0.30%) |
Jul 12, 2018 | 14.77 | 14.78 | 14.61 | 14.63 | 171,846 | -0.06(-0.43%) |
Jul 11, 2018 | 14.65 | 14.69 | 14.61 | 14.69 | 205,926 | -0.01(-0.09%) |
Jul 10, 2018 | 14.66 | 14.71 | 14.57 | 14.71 | 192,537 | +0.09(+0.65%) |
Jul 09, 2018 | 14.61 | 14.65 | 14.59 | 14.61 | 206,083 | +0.04(+0.30%) |
Jul 06, 2018 | 14.52 | 14.61 | 14.50 | 14.57 | 192,309 | +0.01(+0.04%) |
Jul 05, 2018 | 14.59 | 14.59 | 14.54 | 14.56 | 164,534 | +0.03(+0.17%) |
Jul 03, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.05(-0.35%) |