Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.14 | 14.15 | 14.10 | 14.12 | 711,230 | -0.01(-0.10%) |
Sep 27, 2018 | 14.13 | 14.14 | 14.11 | 14.13 | 996,908 | -0.01(-0.10%) |
Sep 26, 2018 | 14.13 | 14.15 | 14.11 | 14.15 | 1,116,421 | +0.01(+0.05%) |
Sep 25, 2018 | 14.14 | 14.15 | 14.11 | 14.14 | 824,445 | -0.01(-0.05%) |
Sep 24, 2018 | 14.11 | 14.16 | 14.11 | 14.15 | 927,762 | +0.00(+0.00%) |
Sep 21, 2018 | 14.12 | 14.15 | 14.12 | 14.15 | 652,242 | +0.01(+0.10%) |
Sep 20, 2018 | 14.14 | 14.15 | 14.12 | 14.13 | 791,620 | -0.01(-0.10%) |
Sep 19, 2018 | 14.14 | 14.15 | 14.12 | 14.15 | 572,063 | +0.00(+0.00%) |
Sep 18, 2018 | 14.15 | 14.15 | 14.13 | 14.15 | 965,617 | +0.01(+0.05%) |
Sep 17, 2018 | 14.14 | 14.15 | 14.12 | 14.14 | 652,257 | +0.01(+0.10%) |
Sep 14, 2018 | 14.14 | 14.14 | 14.10 | 14.12 | 793,081 | -0.00(-0.01%) |
Sep 13, 2018 | 14.13 | 14.14 | 14.10 | 14.13 | 663,116 | +0.01(+0.10%) |
Sep 12, 2018 | 14.13 | 14.13 | 14.10 | 14.11 | 714,249 | -0.01(-0.05%) |
Sep 11, 2018 | 14.11 | 14.13 | 14.11 | 14.12 | 1,569,338 | +0.00(+0.00%) |
Sep 10, 2018 | 14.12 | 14.13 | 14.09 | 14.12 | 1,303,119 | +0.01(+0.08%) |
Sep 07, 2018 | 14.13 | 14.15 | 14.10 | 14.11 | 832,206 | -0.05(-0.34%) |
Sep 06, 2018 | 14.14 | 14.16 | 14.09 | 14.16 | 782,432 | +0.00(+0.00%) |
Sep 05, 2018 | 14.15 | 14.16 | 14.13 | 14.16 | 609,576 | +0.01(+0.05%) |
Sep 04, 2018 | 14.15 | 14.17 | 14.14 | 14.15 | 925,789 | -0.04(-0.31%) |
Aug 31, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 14.16 | 14.17 | 14.14 | 14.16 | 983,675 | +0.00(+0.00%) |
Aug 29, 2018 | 14.15 | 14.16 | 14.13 | 14.16 | 1,051,702 | +0.01(+0.10%) |
Aug 28, 2018 | 14.11 | 14.15 | 14.11 | 14.14 | 975,695 | +0.00(+0.00%) |
Aug 27, 2018 | 14.14 | 14.16 | 14.11 | 14.14 | 607,168 | +0.00(+0.00%) |
Aug 24, 2018 | 14.13 | 14.14 | 14.10 | 14.14 | 722,469 | +0.01(+0.05%) |
Aug 23, 2018 | 14.12 | 14.14 | 14.12 | 14.13 | 943,374 | +0.01(+0.05%) |
Aug 22, 2018 | 14.11 | 14.14 | 14.11 | 14.13 | 1,429,454 | +0.01(+0.10%) |
Aug 21, 2018 | 14.11 | 14.14 | 14.10 | 14.11 | 718,118 | +0.02(+0.18%) |
Aug 20, 2018 | 14.05 | 14.12 | 14.05 | 14.09 | 824,383 | -0.01(-0.05%) |
Aug 17, 2018 | 14.07 | 14.09 | 14.05 | 14.09 | 720,814 | +0.01(+0.10%) |
Aug 16, 2018 | 14.08 | 14.13 | 14.05 | 14.08 | 1,237,930 | +0.02(+0.16%) |
Aug 15, 2018 | 14.05 | 14.08 | 14.04 | 14.06 | 778,054 | +0.01(+0.05%) |
Aug 14, 2018 | 14.06 | 14.07 | 14.03 | 14.05 | 722,544 | -0.01(-0.05%) |
Aug 13, 2018 | 14.07 | 14.08 | 14.04 | 14.06 | 859,007 | -0.01(-0.10%) |
Aug 10, 2018 | 14.10 | 14.10 | 14.06 | 14.07 | 1,034,283 | -0.03(-0.21%) |
Aug 09, 2018 | 14.09 | 14.11 | 14.07 | 14.10 | 806,560 | +0.01(+0.10%) |
Aug 08, 2018 | 14.09 | 14.09 | 14.04 | 14.09 | 621,832 | +0.01(+0.05%) |
Aug 07, 2018 | 14.07 | 14.09 | 14.06 | 14.08 | 677,017 | +0.00(+0.00%) |
Aug 06, 2018 | 14.07 | 14.09 | 14.06 | 14.08 | 1,084,024 | +0.00(+0.00%) |
Aug 03, 2018 | 14.08 | 14.08 | 14.05 | 14.08 | 723,274 | +0.01(+0.10%) |
Aug 02, 2018 | 14.05 | 14.08 | 14.05 | 14.07 | 708,013 | -0.01(-0.10%) |
Aug 01, 2018 | 14.06 | 14.09 | 14.05 | 14.08 | 1,182,915 | +0.02(+0.16%) |
Jul 31, 2018 | 14.06 | 14.07 | 14.02 | 14.06 | 616,386 | +0.01(+0.05%) |
Jul 30, 2018 | 14.01 | 14.06 | 14.01 | 14.05 | 585,072 | +0.04(+0.31%) |
Jul 27, 2018 | 14.06 | 14.06 | 14.01 | 14.01 | 801,573 | -0.02(-0.16%) |
Jul 26, 2018 | 14.02 | 14.04 | 14.01 | 14.03 | 951,833 | +0.01(+0.05%) |
Jul 25, 2018 | 14.01 | 14.03 | 13.98 | 14.02 | 1,056,417 | +0.03(+0.21%) |
Jul 24, 2018 | 13.99 | 14.01 | 13.97 | 13.99 | 884,624 | -0.01(-0.10%) |
Jul 23, 2018 | 14.00 | 14.01 | 13.98 | 14.01 | 1,323,854 | +0.01(+0.11%) |
Jul 20, 2018 | 13.98 | 14.01 | 13.96 | 13.99 | 790,261 | -0.02(-0.12%) |
Jul 19, 2018 | 14.01 | 14.02 | 13.98 | 14.01 | 961,871 | +0.01(+0.05%) |
Jul 18, 2018 | 13.99 | 14.02 | 13.97 | 14.00 | 1,116,282 | +0.03(+0.21%) |
Jul 17, 2018 | 13.99 | 14.02 | 13.96 | 13.97 | 1,047,449 | -0.03(-0.21%) |
Jul 16, 2018 | 14.01 | 14.03 | 13.99 | 14.00 | 551,745 | -0.01(-0.10%) |
Jul 13, 2018 | 13.99 | 14.02 | 13.98 | 14.02 | 1,047,635 | +0.01(+0.10%) |
Jul 12, 2018 | 13.99 | 14.01 | 13.97 | 14.00 | 1,147,150 | +0.01(+0.05%) |
Jul 11, 2018 | 13.99 | 14.00 | 13.98 | 13.99 | 1,090,297 | +0.01(+0.10%) |
Jul 10, 2018 | 13.97 | 13.99 | 13.92 | 13.98 | 791,641 | -0.01(-0.05%) |
Jul 09, 2018 | 13.97 | 13.99 | 13.97 | 13.99 | 719,105 | +0.01(+0.05%) |
Jul 06, 2018 | 13.93 | 13.99 | 13.93 | 13.98 | 852,925 | +0.07(+0.47%) |
Jul 05, 2018 | 13.91 | 13.97 | 13.86 | 13.91 | 920,708 | +0.01(+0.10%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.01(-0.10%) |