Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.52 | 14.63 | 14.47 | 14.52 | 533,800 | +0.02(+0.14%) |
Sep 27, 2018 | 14.65 | 14.66 | 14.48 | 14.50 | 839,221 | -0.14(-0.96%) |
Sep 26, 2018 | 14.54 | 14.66 | 14.54 | 14.64 | 649,066 | +0.01(+0.07%) |
Sep 25, 2018 | 14.59 | 14.65 | 14.50 | 14.63 | 722,573 | +0.03(+0.21%) |
Sep 24, 2018 | 14.60 | 14.64 | 14.54 | 14.60 | 438,640 | +0.00(+0.00%) |
Sep 21, 2018 | 14.60 | 14.62 | 14.59 | 14.60 | 977,800 | -0.01(-0.07%) |
Sep 20, 2018 | 14.60 | 14.66 | 14.58 | 14.61 | 475,449 | -0.01(-0.07%) |
Sep 19, 2018 | 14.52 | 14.64 | 14.52 | 14.62 | 472,130 | +0.04(+0.27%) |
Sep 18, 2018 | 14.47 | 14.60 | 14.42 | 14.58 | 479,145 | +0.09(+0.59%) |
Sep 17, 2018 | 14.47 | 14.52 | 14.45 | 14.49 | 244,154 | +0.02(+0.17%) |
Sep 14, 2018 | 14.52 | 14.53 | 14.47 | 14.47 | 228,300 | -0.05(-0.34%) |
Sep 13, 2018 | 14.51 | 14.54 | 14.44 | 14.52 | 198,503 | +0.06(+0.41%) |
Sep 12, 2018 | 14.52 | 14.55 | 14.46 | 14.46 | 351,970 | -0.07(-0.48%) |
Sep 11, 2018 | 14.49 | 14.54 | 14.48 | 14.53 | 266,076 | +0.04(+0.28%) |
Sep 10, 2018 | 14.53 | 14.53 | 14.45 | 14.49 | 289,340 | -0.06(-0.41%) |
Sep 07, 2018 | 14.60 | 14.63 | 14.53 | 14.55 | 310,800 | -0.05(-0.34%) |
Sep 06, 2018 | 14.56 | 14.62 | 14.56 | 14.60 | 263,604 | -0.01(-0.07%) |
Sep 05, 2018 | 14.60 | 14.65 | 14.46 | 14.61 | 284,378 | -0.03(-0.17%) |
Sep 04, 2018 | 14.54 | 14.67 | 14.52 | 14.63 | 491,923 | +0.10(+0.65%) |
Aug 31, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 14.50 | 14.58 | 14.50 | 14.58 | 405,815 | +0.03(+0.21%) |
Aug 29, 2018 | 14.49 | 14.56 | 14.47 | 14.55 | 249,133 | +0.08(+0.55%) |
Aug 28, 2018 | 14.50 | 14.51 | 14.46 | 14.47 | 274,237 | -0.04(-0.28%) |
Aug 27, 2018 | 14.52 | 14.61 | 14.49 | 14.51 | 423,603 | -0.01(-0.07%) |
Aug 24, 2018 | 14.49 | 14.52 | 14.43 | 14.52 | 228,600 | +0.06(+0.41%) |
Aug 23, 2018 | 14.49 | 14.51 | 14.45 | 14.46 | 280,210 | -0.04(-0.28%) |
Aug 22, 2018 | 14.51 | 14.55 | 14.48 | 14.50 | 355,506 | +0.00(+0.00%) |
Aug 21, 2018 | 14.50 | 14.57 | 14.48 | 14.50 | 561,025 | -0.01(-0.07%) |
Aug 20, 2018 | 14.50 | 14.56 | 14.47 | 14.51 | 256,127 | +0.04(+0.28%) |
Aug 17, 2018 | 14.49 | 14.53 | 14.45 | 14.47 | 416,900 | -0.03(-0.21%) |
Aug 16, 2018 | 14.56 | 14.59 | 14.40 | 14.50 | 619,191 | -0.03(-0.21%) |
Aug 15, 2018 | 14.50 | 14.57 | 14.48 | 14.53 | 329,697 | -0.03(-0.21%) |
Aug 14, 2018 | 14.50 | 14.58 | 14.48 | 14.56 | 304,341 | +0.06(+0.41%) |
Aug 13, 2018 | 14.46 | 14.56 | 14.43 | 14.50 | 360,157 | +0.03(+0.21%) |
Aug 10, 2018 | 14.37 | 14.53 | 14.36 | 14.47 | 802,800 | +0.10(+0.70%) |
Aug 09, 2018 | 14.57 | 14.65 | 14.36 | 14.37 | 1,007,181 | -0.21(-1.44%) |
Aug 08, 2018 | 14.58 | 14.59 | 14.56 | 14.58 | 213,960 | +0.01(+0.07%) |
Aug 07, 2018 | 14.55 | 14.60 | 14.52 | 14.57 | 445,570 | +0.04(+0.28%) |
Aug 06, 2018 | 14.52 | 14.55 | 14.52 | 14.53 | 219,782 | +0.00(+0.00%) |
Aug 03, 2018 | 14.51 | 14.54 | 14.48 | 14.53 | 510,100 | +0.00(+0.00%) |
Aug 02, 2018 | 14.52 | 14.54 | 14.52 | 14.53 | 533,438 | +0.00(+0.00%) |
Aug 01, 2018 | 14.48 | 14.56 | 14.48 | 14.53 | 479,000 | +0.05(+0.35%) |
Jul 31, 2018 | 14.62 | 14.65 | 14.48 | 14.48 | 1,180,025 | -0.14(-0.96%) |
Jul 30, 2018 | 14.61 | 14.65 | 14.59 | 14.62 | 823,836 | -0.02(-0.14%) |
Jul 27, 2018 | 14.63 | 14.69 | 14.63 | 14.64 | 420,400 | +0.02(+0.14%) |
Jul 26, 2018 | 14.61 | 14.68 | 14.61 | 14.62 | 470,538 | -0.01(-0.07%) |
Jul 25, 2018 | 14.58 | 14.65 | 14.56 | 14.63 | 302,992 | +0.00(+0.00%) |
Jul 24, 2018 | 14.62 | 14.61 | 14.63 | 369,519 | -0.01(-0.07%) | |
Jul 23, 2018 | 14.56 | 14.64 | 14.56 | 14.64 | 438,024 | +0.08(+0.55%) |
Jul 20, 2018 | 14.56 | 14.60 | 14.56 | 14.56 | 358,309 | +0.00(+0.00%) |
Jul 19, 2018 | 14.59 | 14.59 | 14.55 | 14.56 | 429,762 | -0.02(-0.14%) |
Jul 18, 2018 | 14.59 | 14.65 | 14.57 | 14.58 | 447,093 | -0.03(-0.21%) |
Jul 17, 2018 | 14.56 | 14.63 | 14.54 | 14.61 | 510,248 | +0.04(+0.27%) |
Jul 16, 2018 | 14.53 | 14.57 | 14.53 | 14.57 | 820,159 | +0.03(+0.21%) |
Jul 13, 2018 | 14.55 | 14.59 | 14.51 | 14.54 | 670,475 | -0.04(-0.27%) |
Jul 12, 2018 | 14.52 | 14.59 | 14.48 | 14.58 | 577,687 | +0.08(+0.55%) |
Jul 11, 2018 | 14.49 | 14.52 | 14.41 | 14.50 | 1,078,938 | -0.01(-0.07%) |
Jul 10, 2018 | 14.56 | 14.58 | 14.48 | 14.51 | 1,746,631 | -0.05(-0.34%) |
Jul 09, 2018 | 14.59 | 14.60 | 14.55 | 14.56 | 1,122,077 | -0.03(-0.21%) |
Jul 06, 2018 | 14.58 | 14.60 | 14.54 | 14.59 | 1,162,601 | +0.01(+0.07%) |
Jul 05, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 727,768 | +0.00(+0.00%) |
Jul 03, 2018 | 14.58 | 14.58 | 14.58 | 0 | -0.02(-0.14%) |