Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.34 | 16.47 | 16.34 | 16.47 | 2,100 | +0.13(+0.80%) |
Sep 27, 2018 | 16.38 | 16.38 | 16.34 | 16.34 | 2,000 | -0.04(-0.24%) |
Sep 26, 2018 | 16.30 | 16.42 | 16.30 | 16.38 | 2,460 | +0.16(+0.99%) |
Sep 25, 2018 | 15.84 | 16.22 | 15.84 | 16.22 | 2,084 | +0.47(+2.98%) |
Sep 24, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.09(+0.57%) |
Sep 21, 2018 | 15.67 | 15.67 | 15.52 | 15.66 | 10,900 | -0.01(-0.06%) |
Sep 20, 2018 | 15.72 | 15.75 | 15.67 | 15.67 | 4,300 | -0.05(-0.32%) |
Sep 19, 2018 | 15.85 | 16.01 | 15.72 | 15.72 | 7,076 | -0.13(-0.82%) |
Sep 18, 2018 | 15.67 | 15.85 | 15.67 | 15.85 | 600 | +0.20(+1.28%) |
Sep 17, 2018 | 15.64 | 15.65 | 15.64 | 15.65 | 200 | +0.12(+0.77%) |
Sep 14, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 1,000 | +0.00(+0.00%) |
Sep 13, 2018 | 15.95 | 15.95 | 15.53 | 15.53 | 6,468 | -0.42(-2.63%) |
Sep 12, 2018 | 15.85 | 16.00 | 15.70 | 15.95 | 4,886 | -0.01(-0.06%) |
Sep 11, 2018 | 15.82 | 16.00 | 15.60 | 15.96 | 6,093 | +0.14(+0.88%) |
Sep 10, 2018 | 15.98 | 16.00 | 15.81 | 15.82 | 7,100 | +0.74(+4.91%) |
Sep 07, 2018 | 15.15 | 15.40 | 15.08 | 15.08 | 2,300 | +0.00(+0.00%) |
Sep 06, 2018 | 15.34 | 15.34 | 15.08 | 15.08 | 2,380 | -0.26(-1.69%) |
Sep 05, 2018 | 15.28 | 15.34 | 15.17 | 15.34 | 2,831 | +0.06(+0.39%) |
Sep 04, 2018 | 15.12 | 15.29 | 15.07 | 15.28 | 4,709 | +0.21(+1.39%) |
Aug 31, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.07(+0.47%) | |
Aug 30, 2018 | 15.78 | 15.94 | 15.00 | 15.00 | 5,299 | -0.68(-4.34%) |
Aug 29, 2018 | 15.68 | 15.68 | 15.68 | 15.68 | 1,025 | +0.08(+0.51%) |
Aug 28, 2018 | 15.60 | 15.62 | 15.60 | 15.60 | 800 | +0.25(+1.63%) |
Aug 27, 2018 | 15.34 | 15.35 | 15.34 | 15.35 | 1,500 | +0.23(+1.52%) |
Aug 24, 2018 | 15.40 | 15.40 | 15.12 | 15.12 | 2,500 | -0.24(-1.56%) |
Aug 22, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.29(-1.85%) | |
Aug 21, 2018 | 15.64 | 15.65 | 15.64 | 15.65 | 1,000 | +0.22(+1.43%) |
Aug 20, 2018 | 15.48 | 15.48 | 15.42 | 15.43 | 2,500 | -0.04(-0.26%) |
Aug 17, 2018 | 15.54 | 15.55 | 15.47 | 15.47 | 3,160 | -0.53(-3.31%) |
Aug 16, 2018 | 15.38 | 16.00 | 15.33 | 16.00 | 3,400 | +0.68(+4.44%) |
Aug 15, 2018 | 16.08 | 16.08 | 15.32 | 15.32 | 2,400 | -0.60(-3.77%) |
Aug 14, 2018 | 15.70 | 15.92 | 15.53 | 15.92 | 140,600 | +0.20(+1.27%) |
Aug 13, 2018 | 15.27 | 16.01 | 15.27 | 15.72 | 2,489 | -0.08(-0.51%) |
Aug 10, 2018 | 15.69 | 15.99 | 15.69 | 15.80 | 2,900 | +0.16(+1.02%) |
Aug 09, 2018 | 15.53 | 15.64 | 15.52 | 15.64 | 925 | +0.13(+0.84%) |
Aug 08, 2018 | 15.51 | 15.52 | 15.51 | 15.51 | 3,000 | +0.00(+0.00%) |
Aug 07, 2018 | 15.61 | 15.61 | 15.51 | 15.51 | 565 | +0.00(+0.00%) |
Aug 02, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 15.49 | 15.54 | 15.49 | 15.51 | 8,600 | +0.14(+0.91%) |
Jul 31, 2018 | 15.62 | 15.70 | 15.37 | 15.37 | 10,592 | -0.20(-1.28%) |
Jul 30, 2018 | 15.56 | 15.58 | 15.56 | 15.57 | 9,330 | +0.13(+0.84%) |
Jul 27, 2018 | 15.12 | 15.44 | 15.10 | 15.44 | 10,700 | +0.36(+2.39%) |
Jul 26, 2018 | 14.71 | 15.08 | 14.71 | 15.08 | 3,800 | +0.53(+3.64%) |
Jul 24, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.36(+2.54%) | |
Jul 23, 2018 | 14.98 | 14.98 | 13.95 | 14.19 | 13,650 | +0.39(+2.83%) |
Jul 20, 2018 | 14.01 | 14.30 | 13.63 | 13.80 | 6,424 | +0.10(+0.73%) |
Jul 19, 2018 | 13.77 | 13.78 | 13.65 | 13.70 | 3,200 | -0.07(-0.51%) |
Jul 18, 2018 | 13.94 | 13.94 | 13.77 | 13.77 | 6,683 | -0.20(-1.43%) |
Jul 17, 2018 | 14.01 | 14.07 | 13.97 | 13.97 | 2,745 | -0.04(-0.29%) |
Jul 16, 2018 | 14.26 | 14.26 | 14.01 | 14.01 | 4,350 | -0.25(-1.75%) |
Jul 13, 2018 | 14.40 | 14.40 | 14.17 | 14.26 | 3,950 | -0.14(-0.97%) |
Jul 12, 2018 | 14.46 | 14.48 | 14.40 | 14.40 | 3,700 | -0.05(-0.35%) |
Jul 11, 2018 | 14.72 | 14.72 | 14.41 | 14.45 | 2,683 | -0.27(-1.83%) |
Jul 10, 2018 | 14.87 | 14.88 | 14.66 | 14.72 | 10,125 | -0.15(-1.01%) |
Jul 09, 2018 | 14.90 | 15.00 | 14.86 | 14.87 | 3,300 | +0.00(+0.00%) |
Jul 06, 2018 | 14.87 | 14.87 | 14.87 | 14.87 | 1,560 | +0.15(+1.02%) |
Jul 05, 2018 | 14.90 | 14.90 | 14.72 | 14.72 | 2,300 | -0.18(-1.21%) |
Jul 04, 2018 | 14.75 | 14.90 | 14.75 | 14.90 | 2,035 | +0.32(+2.19%) |