Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.95 | 15.05 | 14.77 | 14.77 | 11,949 | +0.05(+0.31%) |
Sep 27, 2018 | 14.71 | 14.94 | 14.38 | 14.73 | 13,481 | -0.16(-1.08%) |
Sep 26, 2018 | 15.42 | 15.42 | 14.50 | 14.89 | 5,768 | -0.46(-3.00%) |
Sep 25, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 480 | -0.07(-0.45%) |
Sep 24, 2018 | 15.56 | 15.56 | 15.19 | 15.42 | 8,351 | -0.12(-0.74%) |
Sep 21, 2018 | 15.10 | 15.53 | 14.94 | 15.53 | 30,417 | +0.30(+1.96%) |
Sep 20, 2018 | 15.51 | 15.51 | 15.23 | 15.23 | 5,540 | -0.28(-1.78%) |
Sep 19, 2018 | 15.53 | 15.53 | 15.51 | 15.51 | 1,985 | -0.16(-1.03%) |
Sep 18, 2018 | 15.74 | 15.74 | 15.67 | 15.67 | 2,246 | -0.18(-1.16%) |
Sep 17, 2018 | 15.53 | 15.88 | 15.53 | 15.86 | 5,075 | +0.16(+1.03%) |
Sep 14, 2018 | 15.60 | 15.69 | 15.60 | 15.69 | 3,693 | -0.07(-0.44%) |
Sep 13, 2018 | 15.88 | 15.88 | 15.76 | 15.76 | 4,327 | -0.05(-0.29%) |
Sep 12, 2018 | 15.81 | 15.81 | 15.81 | 15.81 | 3,117 | +0.07(+0.44%) |
Sep 11, 2018 | 15.74 | 15.97 | 15.72 | 15.74 | 6,628 | -0.12(-0.73%) |
Sep 10, 2018 | 15.86 | 16.11 | 15.72 | 15.86 | 1,929 | +0.14(+0.88%) |
Sep 07, 2018 | 15.72 | 15.83 | 15.72 | 15.72 | 2,824 | -0.07(-0.44%) |
Sep 06, 2018 | 15.78 | 15.79 | 15.78 | 15.79 | 1,657 | +0.07(+0.42%) |
Sep 05, 2018 | 15.79 | 15.86 | 15.72 | 15.72 | 2,646 | -0.14(-0.86%) |
Sep 04, 2018 | 15.95 | 16.09 | 15.73 | 15.86 | 2,668 | -0.23(-1.43%) |
Aug 31, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.21(+1.30%) | |
Aug 30, 2018 | 15.83 | 15.88 | 15.83 | 15.88 | 3,493 | +0.05(+0.29%) |
Aug 29, 2018 | 15.76 | 15.83 | 15.76 | 15.83 | 1,247 | +0.12(+0.73%) |
Aug 28, 2018 | 15.72 | 15.92 | 15.72 | 15.72 | 5,136 | -0.16(-1.01%) |
Aug 27, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 2,748 | +0.00(+0.00%) |
Aug 24, 2018 | 15.86 | 15.93 | 15.83 | 15.88 | 3,693 | +0.05(+0.29%) |
Aug 23, 2018 | 15.90 | 15.99 | 15.75 | 15.83 | 11,428 | -0.02(-0.15%) |
Aug 22, 2018 | 16.02 | 16.02 | 15.67 | 15.86 | 11,410 | +0.18(+1.17%) |
Aug 21, 2018 | 15.76 | 15.76 | 15.67 | 15.67 | 2,194 | -0.23(-1.45%) |
Aug 20, 2018 | 16.10 | 16.10 | 15.79 | 15.90 | 10,268 | +0.07(+0.44%) |
Aug 17, 2018 | 15.69 | 15.91 | 15.54 | 15.83 | 6,300 | -0.05(-0.29%) |
Aug 16, 2018 | 15.86 | 15.88 | 15.86 | 15.88 | 1,790 | +0.07(+0.44%) |
Aug 15, 2018 | 15.72 | 16.11 | 15.65 | 15.81 | 4,966 | +0.09(+0.59%) |
Aug 14, 2018 | 16.04 | 16.04 | 15.56 | 15.72 | 4,162 | +0.18(+1.19%) |
Aug 13, 2018 | 15.81 | 15.83 | 15.53 | 15.53 | 3,534 | -0.30(-1.88%) |
Aug 10, 2018 | 15.60 | 15.88 | 15.60 | 15.83 | 3,922 | -0.11(-0.72%) |
Aug 09, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 1,582 | +0.07(+0.43%) |
Aug 08, 2018 | 15.83 | 16.06 | 15.83 | 15.88 | 4,842 | +0.05(+0.29%) |
Aug 07, 2018 | 15.83 | 15.95 | 15.83 | 15.83 | 5,029 | +0.18(+1.17%) |
Aug 06, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 1,388 | -0.34(-2.15%) |
Aug 03, 2018 | 15.83 | 15.99 | 15.83 | 15.99 | 1,307 | +0.32(+2.05%) |
Aug 02, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 1,109 | +0.25(+1.64%) |
Aug 01, 2018 | 15.46 | 15.46 | 15.32 | 15.42 | 8,043 | -0.14(-0.88%) |
Jul 31, 2018 | 15.49 | 15.56 | 15.49 | 15.56 | 7,491 | +0.07(+0.44%) |
Jul 30, 2018 | 15.65 | 15.67 | 15.49 | 15.49 | 5,543 | +0.02(+0.15%) |
Jul 27, 2018 | 15.95 | 15.95 | 15.46 | 15.46 | 4,576 | -0.23(-1.46%) |
Jul 26, 2018 | 15.95 | 15.95 | 15.69 | 15.69 | 1,370 | -0.18(-1.16%) |
Jul 25, 2018 | 15.83 | 16.06 | 15.83 | 15.88 | 3,275 | +0.05(+0.29%) |
Jul 24, 2018 | 16.04 | 16.06 | 15.83 | 15.83 | 3,144 | -0.14(-0.86%) |
Jul 23, 2018 | 16.04 | 16.06 | 15.97 | 15.97 | 3,885 | +0.46(+2.96%) |
Jul 20, 2018 | 15.65 | 15.72 | 15.51 | 15.51 | 4,726 | -0.11(-0.73%) |
Jul 19, 2018 | 15.37 | 15.63 | 15.37 | 15.63 | 6,238 | +0.02(+0.15%) |
Jul 18, 2018 | 14.13 | 15.67 | 14.13 | 15.60 | 12,885 | -0.23(-1.45%) |
Jul 17, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 1,828 | +0.02(+0.15%) |
Jul 16, 2018 | 15.40 | 15.81 | 15.27 | 15.81 | 6,057 | +0.41(+2.68%) |
Jul 13, 2018 | 15.51 | 15.51 | 14.98 | 15.40 | 10,411 | -0.25(-1.61%) |
Jul 12, 2018 | 15.51 | 15.65 | 15.51 | 15.65 | 2,046 | +0.11(+0.74%) |
Jul 11, 2018 | 15.28 | 15.53 | 14.96 | 15.53 | 4,299 | -0.28(-1.74%) |
Jul 10, 2018 | 15.72 | 15.95 | 15.72 | 15.81 | 3,787 | -0.09(-0.58%) |
Jul 09, 2018 | 15.74 | 15.90 | 15.74 | 15.90 | 1,860 | +0.07(+0.43%) |
Jul 06, 2018 | 15.92 | 16.04 | 15.83 | 15.83 | 3,131 | -0.11(-0.72%) |
Jul 05, 2018 | 15.72 | 16.04 | 15.72 | 15.95 | 4,776 | +0.05(+0.29%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.16(-1.00%) |