Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.39 | 14.39 | 14.13 | 14.28 | 4,099 | +0.01(+0.10%) |
Sep 27, 2018 | 14.28 | 14.29 | 14.21 | 14.27 | 10,832 | -0.01(-0.07%) |
Sep 26, 2018 | 14.35 | 14.35 | 14.27 | 14.27 | 2,127 | -0.12(-0.84%) |
Sep 25, 2018 | 14.35 | 14.40 | 14.34 | 14.40 | 3,596 | +0.10(+0.70%) |
Sep 24, 2018 | 14.35 | 14.35 | 14.24 | 14.30 | 3,758 | +0.04(+0.29%) |
Sep 21, 2018 | 14.35 | 14.35 | 14.24 | 14.25 | 1,404 | -0.01(-0.06%) |
Sep 20, 2018 | 14.28 | 14.28 | 14.25 | 14.26 | 2,677 | -0.01(-0.07%) |
Sep 19, 2018 | 14.24 | 14.31 | 14.24 | 14.27 | 19,680 | +0.06(+0.42%) |
Sep 18, 2018 | 14.11 | 14.24 | 14.10 | 14.21 | 11,384 | +0.13(+0.95%) |
Sep 17, 2018 | 14.14 | 14.14 | 14.05 | 14.08 | 5,535 | +0.05(+0.33%) |
Sep 14, 2018 | 14.03 | 14.09 | 13.99 | 14.03 | 47,323 | +0.12(+0.86%) |
Sep 13, 2018 | 13.92 | 13.92 | 13.91 | 13.91 | 1,057 | -0.08(-0.60%) |
Sep 12, 2018 | 13.99 | 13.99 | 13.99 | 13.99 | 266 | -0.04(-0.26%) |
Sep 11, 2018 | 14.03 | 14.03 | 14.03 | 14.03 | 8,100 | +0.11(+0.80%) |
Sep 10, 2018 | 13.92 | 13.92 | 13.92 | 13.92 | 63 | +0.00(+0.00%) |
Sep 07, 2018 | 13.88 | 13.92 | 13.84 | 13.92 | 2,485 | +0.21(+1.55%) |
Sep 06, 2018 | 13.73 | 13.74 | 13.63 | 13.71 | 9,818 | -0.07(-0.54%) |
Sep 05, 2018 | 13.79 | 13.79 | 13.78 | 13.78 | 1,085 | +0.00(+0.00%) |
Sep 04, 2018 | 13.74 | 13.78 | 13.74 | 13.78 | 7,779 | +0.16(+1.16%) |
Aug 31, 2018 | 13.62 | 13.62 | 13.62 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 13.73 | 13.73 | 13.66 | 13.66 | 5,798 | -0.08(-0.57%) |
Aug 29, 2018 | 13.78 | 13.79 | 13.74 | 13.74 | 3,311 | -0.01(-0.09%) |
Aug 28, 2018 | 13.74 | 13.75 | 13.69 | 13.75 | 8,572 | +0.12(+0.87%) |
Aug 27, 2018 | 13.65 | 13.65 | 13.59 | 13.63 | 954 | +0.01(+0.07%) |
Aug 24, 2018 | 13.58 | 13.62 | 13.57 | 13.62 | 3,781 | +0.05(+0.40%) |
Aug 23, 2018 | 13.57 | 13.57 | 13.57 | 13.57 | 1,930 | -0.03(-0.24%) |
Aug 22, 2018 | 13.52 | 13.60 | 13.52 | 13.60 | 1,115 | -0.05(-0.35%) |
Aug 21, 2018 | 13.60 | 13.70 | 13.59 | 13.65 | 16,466 | +0.09(+0.67%) |
Aug 20, 2018 | 13.61 | 13.65 | 13.53 | 13.56 | 12,173 | -0.18(-1.28%) |
Aug 17, 2018 | 13.68 | 13.74 | 13.68 | 13.74 | 19,339 | -0.03(-0.20%) |
Aug 16, 2018 | 13.66 | 13.78 | 13.66 | 13.76 | 3,015 | +0.06(+0.47%) |
Aug 15, 2018 | 13.76 | 13.76 | 13.64 | 13.70 | 8,305 | -0.11(-0.78%) |
Aug 14, 2018 | 13.80 | 13.82 | 13.78 | 13.81 | 14,509 | +0.04(+0.27%) |
Aug 13, 2018 | 13.77 | 13.77 | 13.74 | 13.77 | 1,622 | +0.02(+0.18%) |
Aug 10, 2018 | 13.84 | 13.84 | 13.71 | 13.74 | 7,346 | -0.23(-1.65%) |
Aug 09, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 326 | -0.08(-0.60%) |
Aug 08, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 1,219 | -0.06(-0.39%) |
Aug 07, 2018 | 14.01 | 14.11 | 14.01 | 14.11 | 4,080 | +0.15(+1.07%) |
Aug 06, 2018 | 13.98 | 13.98 | 13.93 | 13.96 | 860 | -0.04(-0.28%) |
Aug 03, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 6,374 | -0.12(-0.85%) |
Aug 02, 2018 | 14.15 | 14.19 | 14.11 | 14.12 | 6,609 | -0.08(-0.59%) |
Aug 01, 2018 | 14.23 | 14.23 | 14.12 | 14.21 | 10,261 | +0.12(+0.87%) |
Jul 31, 2018 | 14.04 | 14.08 | 14.01 | 14.08 | 1,718 | -0.10(-0.67%) |
Jul 30, 2018 | 14.06 | 14.18 | 14.06 | 14.18 | 13,249 | +0.14(+0.99%) |
Jul 27, 2018 | 14.09 | 14.11 | 14.04 | 14.04 | 1,728 | -0.07(-0.52%) |
Jul 26, 2018 | 13.99 | 14.11 | 13.99 | 14.11 | 1,051 | +0.01(+0.07%) |
Jul 25, 2018 | 14.02 | 14.11 | 14.02 | 14.11 | 7,140 | +0.06(+0.46%) |
Jul 24, 2018 | 14.08 | 14.08 | 14.04 | 14.04 | 2,316 | -0.07(-0.52%) |
Jul 23, 2018 | 13.98 | 14.11 | 13.98 | 14.11 | 11,105 | +0.24(+1.73%) |
Jul 20, 2018 | 13.76 | 13.88 | 13.76 | 13.87 | 1,717 | +0.02(+0.13%) |
Jul 19, 2018 | 13.84 | 13.86 | 13.84 | 13.86 | 74,857 | +0.04(+0.27%) |
Jul 18, 2018 | 13.77 | 13.82 | 13.77 | 13.82 | 4,521 | +0.02(+0.13%) |
Jul 17, 2018 | 13.74 | 13.81 | 13.74 | 13.80 | 3,867 | +0.02(+0.13%) |
Jul 16, 2018 | 13.78 | 13.90 | 13.75 | 13.78 | 5,103 | +0.05(+0.34%) |
Jul 13, 2018 | 13.71 | 13.74 | 13.67 | 13.74 | 2,090 | -0.04(-0.32%) |
Jul 12, 2018 | 13.79 | 13.79 | 13.78 | 13.78 | 973 | -0.00(-0.01%) |
Jul 11, 2018 | 13.74 | 13.78 | 13.74 | 13.78 | 1,060 | -0.07(-0.50%) |
Jul 10, 2018 | 13.83 | 13.85 | 13.83 | 13.85 | 1,781 | +0.02(+0.17%) |
Jul 09, 2018 | 13.83 | 13.75 | 13.83 | 7,366 | +0.13(+0.94%) | |
Jul 06, 2018 | 13.71 | 13.74 | 13.68 | 13.70 | 2,929 | -0.06(-0.40%) |
Jul 05, 2018 | 13.72 | 13.78 | 13.70 | 13.75 | 3,758 | -0.02(-0.13%) |
Jul 03, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.06(-0.44%) |