Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.77 | 14.93 | 14.77 | 14.81 | 192,348 | +0.00(+0.00%) |
Sep 27, 2018 | 14.89 | 14.97 | 14.77 | 14.81 | 272,464 | -0.04(-0.28%) |
Sep 26, 2018 | 14.85 | 15.05 | 14.73 | 14.85 | 255,883 | +0.00(+0.00%) |
Sep 25, 2018 | 14.93 | 15.01 | 14.81 | 14.85 | 91,867 | -0.08(-0.55%) |
Sep 24, 2018 | 15.10 | 15.14 | 14.89 | 14.93 | 143,714 | -0.21(-1.36%) |
Sep 21, 2018 | 15.14 | 15.30 | 15.05 | 15.14 | 485,381 | -0.04(-0.27%) |
Sep 20, 2018 | 15.18 | 15.30 | 15.18 | 15.18 | 127,961 | +0.08(+0.54%) |
Sep 19, 2018 | 15.10 | 15.30 | 14.73 | 15.10 | 82,140 | -0.04(-0.27%) |
Sep 18, 2018 | 15.22 | 15.26 | 15.14 | 15.14 | 170,439 | -0.12(-0.81%) |
Sep 17, 2018 | 15.34 | 15.42 | 15.16 | 15.26 | 89,715 | -0.04(-0.27%) |
Sep 14, 2018 | 15.14 | 15.38 | 15.14 | 15.30 | 88,982 | +0.12(+0.81%) |
Sep 13, 2018 | 15.51 | 15.55 | 15.14 | 15.18 | 140,624 | -0.29(-1.86%) |
Sep 12, 2018 | 15.75 | 15.75 | 15.46 | 15.46 | 93,534 | -0.25(-1.57%) |
Sep 11, 2018 | 15.75 | 15.83 | 15.67 | 15.71 | 110,432 | -0.04(-0.26%) |
Sep 10, 2018 | 15.83 | 15.87 | 15.71 | 15.75 | 76,952 | -0.04(-0.26%) |
Sep 07, 2018 | 15.75 | 15.83 | 15.71 | 15.79 | 87,641 | +0.00(+0.00%) |
Sep 06, 2018 | 15.83 | 15.89 | 15.79 | 15.79 | 137,301 | -0.04(-0.26%) |
Sep 05, 2018 | 15.83 | 15.92 | 15.75 | 15.83 | 137,950 | +0.04(+0.26%) |
Sep 04, 2018 | 15.83 | 15.83 | 15.67 | 15.79 | 228,031 | -0.04(-0.26%) |
Aug 31, 2018 | 15.83 | 15.83 | 15.83 | 0 | +0.25(+1.58%) | |
Aug 30, 2018 | 15.67 | 15.75 | 15.59 | 15.59 | 86,562 | -0.12(-0.78%) |
Aug 29, 2018 | 15.51 | 15.75 | 15.42 | 15.71 | 146,680 | +0.16(+1.06%) |
Aug 28, 2018 | 15.67 | 15.75 | 15.51 | 15.55 | 194,614 | -0.08(-0.53%) |
Aug 27, 2018 | 15.92 | 15.92 | 15.63 | 15.63 | 239,954 | -0.21(-1.30%) |
Aug 24, 2018 | 15.92 | 16.08 | 15.77 | 15.83 | 181,256 | -0.08(-0.52%) |
Aug 23, 2018 | 15.96 | 16.04 | 15.79 | 15.92 | 59,400 | -0.08(-0.51%) |
Aug 22, 2018 | 15.96 | 16.04 | 15.89 | 16.00 | 89,097 | +0.04(+0.26%) |
Aug 21, 2018 | 15.83 | 16.12 | 15.83 | 15.96 | 76,477 | +0.12(+0.78%) |
Aug 20, 2018 | 15.87 | 16.04 | 15.69 | 15.83 | 80,613 | +0.00(+0.00%) |
Aug 17, 2018 | 15.87 | 16.00 | 15.55 | 15.83 | 232,817 | -0.12(-0.77%) |
Aug 16, 2018 | 15.83 | 16.16 | 15.78 | 15.96 | 76,554 | +0.25(+1.57%) |
Aug 15, 2018 | 15.87 | 15.94 | 15.67 | 15.71 | 118,274 | -0.16(-1.03%) |
Aug 14, 2018 | 15.67 | 15.96 | 15.53 | 15.87 | 135,459 | +0.29(+1.84%) |
Aug 13, 2018 | 15.79 | 15.96 | 15.59 | 15.59 | 155,905 | -0.21(-1.30%) |
Aug 10, 2018 | 15.87 | 15.96 | 15.75 | 15.79 | 43,881 | -0.16(-1.03%) |
Aug 09, 2018 | 15.96 | 16.12 | 15.83 | 15.96 | 65,622 | +0.04(+0.26%) |
Aug 08, 2018 | 15.67 | 16.00 | 15.67 | 15.92 | 157,536 | +0.16(+1.04%) |
Aug 07, 2018 | 15.87 | 15.96 | 15.75 | 15.75 | 47,304 | -0.08(-0.52%) |
Aug 06, 2018 | 15.83 | 15.87 | 15.66 | 15.83 | 39,683 | +0.04(+0.26%) |
Aug 03, 2018 | 16.04 | 16.16 | 15.67 | 15.79 | 78,255 | -0.23(-1.46%) |
Aug 02, 2018 | 15.90 | 16.07 | 15.78 | 16.03 | 55,389 | +0.04(+0.25%) |
Aug 01, 2018 | 15.82 | 16.07 | 15.78 | 15.99 | 118,722 | +0.16(+1.03%) |
Jul 31, 2018 | 16.07 | 16.15 | 15.74 | 15.82 | 165,667 | -0.24(-1.52%) |
Jul 30, 2018 | 16.39 | 16.43 | 16.07 | 16.07 | 88,079 | -0.37(-2.23%) |
Jul 27, 2018 | 16.68 | 16.80 | 16.29 | 16.43 | 79,942 | -0.29(-1.71%) |
Jul 26, 2018 | 16.60 | 16.84 | 16.43 | 16.72 | 141,422 | +0.16(+0.99%) |
Jul 25, 2018 | 16.76 | 16.76 | 16.56 | 16.56 | 99,737 | -0.16(-0.98%) |
Jul 24, 2018 | 16.92 | 16.92 | 16.72 | 16.72 | 79,290 | -0.12(-0.73%) |
Jul 23, 2018 | 16.68 | 17.00 | 16.68 | 16.84 | 59,643 | +0.08(+0.49%) |
Jul 20, 2018 | 16.60 | 16.82 | 16.56 | 16.76 | 82,100 | +0.12(+0.74%) |
Jul 19, 2018 | 16.60 | 16.68 | 16.52 | 16.64 | 81,624 | +0.04(+0.25%) |
Jul 18, 2018 | 16.60 | 16.64 | 16.43 | 16.60 | 49,564 | +0.08(+0.49%) |
Jul 17, 2018 | 16.56 | 16.64 | 16.43 | 16.52 | 70,953 | +0.00(+0.00%) |
Jul 16, 2018 | 16.43 | 16.56 | 16.35 | 16.52 | 82,898 | +0.12(+0.75%) |
Jul 13, 2018 | 16.56 | 16.56 | 16.31 | 16.39 | 54,337 | -0.12(-0.74%) |
Jul 12, 2018 | 16.72 | 16.72 | 16.39 | 16.52 | 98,090 | -0.08(-0.49%) |
Jul 11, 2018 | 16.72 | 16.80 | 16.60 | 16.60 | 64,341 | -0.12(-0.73%) |
Jul 10, 2018 | 16.96 | 16.96 | 16.60 | 16.72 | 91,761 | -0.16(-0.97%) |
Jul 09, 2018 | 16.72 | 16.96 | 16.72 | 16.88 | 121,787 | +0.24(+1.47%) |
Jul 06, 2018 | 16.60 | 16.76 | 16.52 | 16.64 | 99,686 | +0.08(+0.49%) |
Jul 05, 2018 | 16.47 | 16.60 | 16.35 | 16.56 | 80,277 | +0.08(+0.50%) |
Jul 03, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.04(+0.25%) |