Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.36 | 15.51 | 15.31 | 15.36 | 23,762 | +0.00(+0.00%) |
Sep 27, 2018 | 15.56 | 15.56 | 15.36 | 15.36 | 25,932 | -0.15(-0.96%) |
Sep 26, 2018 | 15.71 | 15.71 | 15.48 | 15.51 | 50,044 | -0.20(-1.27%) |
Sep 25, 2018 | 15.71 | 15.81 | 15.66 | 15.71 | 46,278 | +0.05(+0.32%) |
Sep 24, 2018 | 15.66 | 15.71 | 15.51 | 15.66 | 47,903 | -0.05(-0.32%) |
Sep 21, 2018 | 15.76 | 15.91 | 15.51 | 15.71 | 147,386 | -0.10(-0.63%) |
Sep 20, 2018 | 15.76 | 15.88 | 15.76 | 15.81 | 30,904 | +0.15(+0.96%) |
Sep 19, 2018 | 15.21 | 15.71 | 15.21 | 15.66 | 42,254 | +0.40(+2.61%) |
Sep 18, 2018 | 15.41 | 15.41 | 15.26 | 15.26 | 18,723 | -0.20(-1.29%) |
Sep 17, 2018 | 15.41 | 15.56 | 15.36 | 15.46 | 46,057 | +0.00(+0.00%) |
Sep 14, 2018 | 15.21 | 15.51 | 15.21 | 15.46 | 27,772 | +0.20(+1.31%) |
Sep 13, 2018 | 15.76 | 15.76 | 15.26 | 15.26 | 50,565 | -0.49(-3.10%) |
Sep 12, 2018 | 15.90 | 15.90 | 15.67 | 15.75 | 39,135 | -0.10(-0.63%) |
Sep 11, 2018 | 15.75 | 15.95 | 15.60 | 15.85 | 103,831 | +0.10(+0.63%) |
Sep 10, 2018 | 15.70 | 15.85 | 15.65 | 15.75 | 45,137 | +0.10(+0.64%) |
Sep 07, 2018 | 15.40 | 15.70 | 15.25 | 15.65 | 428,795 | +0.30(+1.95%) |
Sep 06, 2018 | 15.40 | 15.50 | 15.30 | 15.35 | 43,268 | -0.05(-0.32%) |
Sep 05, 2018 | 15.45 | 15.55 | 15.30 | 15.40 | 67,834 | -0.05(-0.32%) |
Sep 04, 2018 | 15.30 | 15.50 | 15.25 | 15.45 | 124,274 | +0.15(+0.98%) |
Aug 31, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.05(+0.33%) | |
Aug 30, 2018 | 15.30 | 15.30 | 15.05 | 15.25 | 68,394 | -0.10(-0.65%) |
Aug 29, 2018 | 15.45 | 15.49 | 15.25 | 15.35 | 88,209 | -0.15(-0.96%) |
Aug 28, 2018 | 15.35 | 15.50 | 15.15 | 15.50 | 72,538 | +0.10(+0.65%) |
Aug 27, 2018 | 15.55 | 15.65 | 15.40 | 15.40 | 44,032 | -0.15(-0.96%) |
Aug 24, 2018 | 15.60 | 15.62 | 15.32 | 15.55 | 60,296 | -0.05(-0.32%) |
Aug 23, 2018 | 15.65 | 15.65 | 15.45 | 15.60 | 96,915 | +0.05(+0.32%) |
Aug 22, 2018 | 15.35 | 15.65 | 15.30 | 15.55 | 114,501 | +0.15(+0.97%) |
Aug 21, 2018 | 15.10 | 15.65 | 15.10 | 15.40 | 190,795 | +0.40(+2.66%) |
Aug 20, 2018 | 14.90 | 15.20 | 14.75 | 15.00 | 117,357 | +0.20(+1.35%) |
Aug 17, 2018 | 14.80 | 14.90 | 14.60 | 14.80 | 120,592 | +0.10(+0.68%) |
Aug 16, 2018 | 13.80 | 15.15 | 13.80 | 14.70 | 246,942 | +0.85(+6.11%) |
Aug 15, 2018 | 13.90 | 14.00 | 13.76 | 13.85 | 82,954 | -0.10(-0.71%) |
Aug 14, 2018 | 13.80 | 14.00 | 13.76 | 13.95 | 110,917 | +0.30(+2.19%) |
Aug 13, 2018 | 13.66 | 13.71 | 13.51 | 13.66 | 125,804 | +0.05(+0.37%) |
Aug 10, 2018 | 13.71 | 13.76 | 13.56 | 13.61 | 66,917 | -0.15(-1.09%) |
Aug 09, 2018 | 13.90 | 13.90 | 13.71 | 13.76 | 26,472 | -0.15(-1.08%) |
Aug 08, 2018 | 13.85 | 13.90 | 13.76 | 13.90 | 40,691 | -0.05(-0.36%) |
Aug 07, 2018 | 13.90 | 14.05 | 13.76 | 13.95 | 49,698 | +0.15(+1.08%) |
Aug 06, 2018 | 13.90 | 13.90 | 13.71 | 13.80 | 36,202 | +0.00(+0.00%) |
Aug 03, 2018 | 13.90 | 13.90 | 13.71 | 13.80 | 31,903 | +0.05(+0.36%) |
Aug 02, 2018 | 13.71 | 13.80 | 13.71 | 13.76 | 25,759 | -0.10(-0.72%) |
Aug 01, 2018 | 13.11 | 14.00 | 13.11 | 13.85 | 40,255 | -0.25(-1.77%) |
Jul 31, 2018 | 14.20 | 14.20 | 13.95 | 14.10 | 97,990 | +0.00(+0.00%) |
Jul 30, 2018 | 13.90 | 14.20 | 13.90 | 14.10 | 13,392 | +0.15(+1.07%) |
Jul 27, 2018 | 14.35 | 14.35 | 13.95 | 13.95 | 29,596 | -0.35(-2.44%) |
Jul 26, 2018 | 14.20 | 14.35 | 14.20 | 14.30 | 8,932 | +0.05(+0.35%) |
Jul 25, 2018 | 14.16 | 14.30 | 14.10 | 14.25 | 40,282 | +0.00(+0.00%) |
Jul 24, 2018 | 14.30 | 14.30 | 14.10 | 14.25 | 69,920 | -0.05(-0.35%) |
Jul 23, 2018 | 14.20 | 14.30 | 14.20 | 14.30 | 18,811 | +0.10(+0.70%) |
Jul 20, 2018 | 14.20 | 14.35 | 14.20 | 14.20 | 14,345 | +0.00(+0.00%) |
Jul 19, 2018 | 13.95 | 14.25 | 13.95 | 14.20 | 28,066 | +0.20(+1.42%) |
Jul 18, 2018 | 13.66 | 14.10 | 13.66 | 14.00 | 30,347 | +0.35(+2.56%) |
Jul 17, 2018 | 13.66 | 13.80 | 13.61 | 13.66 | 33,147 | +0.00(+0.00%) |
Jul 16, 2018 | 13.66 | 13.80 | 13.61 | 13.66 | 27,161 | +0.00(+0.00%) |
Jul 13, 2018 | 13.80 | 13.85 | 13.61 | 13.66 | 22,836 | -0.10(-0.72%) |
Jul 12, 2018 | 13.71 | 13.76 | 13.63 | 13.76 | 17,475 | +0.00(+0.00%) |
Jul 11, 2018 | 13.76 | 13.90 | 13.71 | 13.76 | 12,683 | -0.10(-0.72%) |
Jul 10, 2018 | 14.05 | 14.05 | 13.80 | 13.85 | 24,282 | -0.05(-0.36%) |
Jul 09, 2018 | 13.90 | 13.66 | 13.90 | 43,899 | +0.15(+1.09%) | |
Jul 06, 2018 | 13.66 | 13.80 | 13.66 | 13.76 | 16,121 | +0.10(+0.73%) |
Jul 05, 2018 | 13.71 | 13.80 | 13.61 | 13.66 | 22,487 | +0.00(+0.00%) |
Jul 03, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.15(+1.11%) |