Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.29 | 14.56 | 14.29 | 14.51 | 83,100 | -0.26(-1.76%) |
Sep 27, 2018 | 15.03 | 15.03 | 14.70 | 14.77 | 98,039 | -0.07(-0.47%) |
Sep 26, 2018 | 14.97 | 15.04 | 14.84 | 14.84 | 41,974 | -0.12(-0.77%) |
Sep 25, 2018 | 15.04 | 15.04 | 14.91 | 14.96 | 71,335 | +0.03(+0.17%) |
Sep 24, 2018 | 14.57 | 15.01 | 14.57 | 14.93 | 57,171 | -0.11(-0.70%) |
Sep 21, 2018 | 15.22 | 15.22 | 15.00 | 15.04 | 51,200 | -0.00(-0.03%) |
Sep 20, 2018 | 15.15 | 15.15 | 14.85 | 15.04 | 92,151 | +0.02(+0.13%) |
Sep 19, 2018 | 14.80 | 15.12 | 14.80 | 15.02 | 337,545 | -0.08(-0.53%) |
Sep 18, 2018 | 15.11 | 15.11 | 14.90 | 15.10 | 87,436 | +0.25(+1.68%) |
Sep 17, 2018 | 15.05 | 15.05 | 14.69 | 14.85 | 149,882 | -0.12(-0.80%) |
Sep 14, 2018 | 15.07 | 15.07 | 14.76 | 14.97 | 67,700 | +0.12(+0.81%) |
Sep 13, 2018 | 14.85 | 14.86 | 14.55 | 14.85 | 76,349 | +0.24(+1.64%) |
Sep 12, 2018 | 14.20 | 14.64 | 14.20 | 14.61 | 55,715 | +0.37(+2.56%) |
Sep 11, 2018 | 14.23 | 14.30 | 14.03 | 14.24 | 172,684 | -0.04(-0.25%) |
Sep 10, 2018 | 14.37 | 14.37 | 14.12 | 14.28 | 142,316 | -0.01(-0.04%) |
Sep 07, 2018 | 13.95 | 14.35 | 13.95 | 14.29 | 99,700 | -0.03(-0.21%) |
Sep 06, 2018 | 14.17 | 14.51 | 13.97 | 14.31 | 93,592 | +0.06(+0.46%) |
Sep 05, 2018 | 13.96 | 14.32 | 13.96 | 14.25 | 123,698 | -0.51(-3.46%) |
Sep 04, 2018 | 14.40 | 14.94 | 14.40 | 14.76 | 150,298 | -0.22(-1.47%) |
Aug 31, 2018 | 14.98 | 14.98 | 14.98 | 0 | -0.07(-0.47%) | |
Aug 30, 2018 | 15.08 | 15.16 | 15.00 | 15.05 | 63,299 | -0.37(-2.40%) |
Aug 29, 2018 | 15.12 | 15.42 | 15.12 | 15.42 | 34,339 | +0.11(+0.72%) |
Aug 28, 2018 | 15.10 | 15.36 | 15.10 | 15.31 | 69,056 | -0.04(-0.26%) |
Aug 27, 2018 | 15.35 | 15.39 | 15.25 | 15.35 | 56,299 | +0.30(+1.99%) |
Aug 24, 2018 | 14.80 | 15.12 | 14.80 | 15.05 | 185,900 | +0.12(+0.80%) |
Aug 23, 2018 | 14.99 | 14.99 | 14.79 | 14.93 | 43,262 | -0.26(-1.68%) |
Aug 22, 2018 | 15.31 | 15.31 | 15.10 | 15.19 | 61,594 | -0.04(-0.26%) |
Aug 21, 2018 | 15.11 | 15.26 | 15.02 | 15.22 | 79,491 | -0.01(-0.03%) |
Aug 20, 2018 | 15.23 | 15.23 | 15.11 | 15.23 | 46,939 | -0.04(-0.23%) |
Aug 17, 2018 | 15.01 | 15.33 | 15.01 | 15.27 | 41,700 | -0.00(-0.03%) |
Aug 16, 2018 | 15.13 | 15.33 | 15.13 | 15.27 | 44,648 | +0.03(+0.16%) |
Aug 15, 2018 | 15.20 | 15.30 | 15.15 | 15.24 | 62,111 | -0.29(-1.87%) |
Aug 14, 2018 | 15.24 | 15.62 | 15.24 | 15.54 | 95,834 | +0.07(+0.49%) |
Aug 13, 2018 | 15.25 | 15.52 | 15.25 | 15.46 | 70,421 | -0.08(-0.55%) |
Aug 10, 2018 | 15.51 | 15.63 | 15.45 | 15.54 | 47,000 | -0.12(-0.73%) |
Aug 09, 2018 | 15.85 | 15.85 | 15.65 | 15.66 | 44,427 | -0.02(-0.10%) |
Aug 08, 2018 | 15.76 | 15.76 | 15.64 | 15.68 | 32,149 | -0.06(-0.41%) |
Aug 07, 2018 | 15.76 | 15.80 | 15.70 | 15.74 | 71,852 | +0.41(+2.67%) |
Aug 06, 2018 | 15.37 | 15.37 | 15.21 | 15.33 | 31,976 | +0.00(+0.00%) |
Aug 03, 2018 | 15.33 | 15.33 | 15.25 | 15.33 | 55,600 | +0.01(+0.07%) |
Aug 02, 2018 | 15.19 | 15.39 | 15.19 | 15.32 | 29,066 | -0.30(-1.92%) |
Aug 01, 2018 | 15.67 | 15.67 | 15.60 | 15.62 | 11,630 | -0.19(-1.17%) |
Jul 31, 2018 | 15.81 | 15.87 | 15.75 | 15.80 | 46,042 | -0.05(-0.32%) |
Jul 30, 2018 | 15.75 | 15.93 | 15.70 | 15.86 | 44,532 | +0.18(+1.15%) |
Jul 27, 2018 | 15.75 | 15.75 | 15.53 | 15.68 | 356,400 | +0.20(+1.26%) |
Jul 26, 2018 | 15.55 | 15.55 | 15.29 | 15.48 | 283,491 | -0.03(-0.19%) |
Jul 25, 2018 | 15.28 | 15.51 | 15.28 | 15.51 | 349,675 | +0.38(+2.55%) |
Jul 24, 2018 | 15.32 | 15.32 | 15.05 | 15.12 | 44,667 | +0.10(+0.67%) |
Jul 23, 2018 | 15.15 | 15.15 | 14.75 | 15.03 | 33,318 | -0.00(-0.03%) |
Jul 20, 2018 | 15.01 | 15.12 | 15.01 | 15.03 | 76,366 | +0.18(+1.21%) |
Jul 19, 2018 | 14.78 | 14.91 | 14.78 | 14.85 | 75,687 | -0.03(-0.20%) |
Jul 18, 2018 | 14.94 | 14.94 | 14.88 | 14.88 | 102,025 | -0.07(-0.47%) |
Jul 17, 2018 | 14.90 | 15.01 | 14.79 | 14.95 | 53,864 | -0.10(-0.66%) |
Jul 16, 2018 | 14.83 | 15.18 | 14.83 | 15.05 | 65,357 | -0.04(-0.23%) |
Jul 13, 2018 | 15.22 | 15.22 | 15.05 | 15.09 | 54,671 | -0.11(-0.76%) |
Jul 12, 2018 | 15.07 | 15.20 | 14.94 | 15.20 | 34,386 | +0.05(+0.36%) |
Jul 11, 2018 | 15.01 | 15.22 | 14.81 | 15.14 | 54,911 | -0.28(-1.82%) |
Jul 10, 2018 | 15.02 | 15.57 | 15.02 | 15.43 | 49,919 | +0.01(+0.03%) |
Jul 09, 2018 | 15.08 | 15.49 | 15.08 | 15.42 | 37,232 | +0.15(+0.98%) |
Jul 06, 2018 | 15.35 | 15.35 | 15.25 | 15.27 | 52,183 | +0.05(+0.36%) |
Jul 05, 2018 | 15.39 | 15.39 | 15.20 | 15.21 | 24,808 | -0.18(-1.17%) |
Jul 03, 2018 | 15.39 | 15.39 | 15.39 | 0 | +0.54(+3.60%) |