Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.34 | 14.44 | 14.30 | 14.33 | 2,800 | +0.05(+0.35%) |
Sep 27, 2018 | 14.49 | 14.50 | 14.25 | 14.28 | 2,200 | +0.02(+0.14%) |
Sep 26, 2018 | 14.25 | 14.30 | 14.25 | 14.26 | 2,700 | -0.04(-0.28%) |
Sep 25, 2018 | 14.34 | 14.34 | 14.25 | 14.30 | 1,282 | -0.20(-1.38%) |
Sep 24, 2018 | 14.28 | 14.50 | 14.28 | 14.50 | 3,443 | +0.22(+1.54%) |
Sep 21, 2018 | 14.26 | 14.28 | 14.26 | 14.28 | 1,700 | -0.06(-0.42%) |
Sep 20, 2018 | 14.20 | 14.34 | 14.20 | 14.34 | 1,313 | +0.07(+0.49%) |
Sep 19, 2018 | 14.21 | 14.40 | 14.21 | 14.27 | 3,920 | -0.03(-0.21%) |
Sep 18, 2018 | 14.24 | 14.30 | 14.24 | 14.30 | 459 | +0.00(+0.00%) |
Sep 17, 2018 | 14.32 | 14.32 | 14.25 | 14.30 | 4,850 | +0.01(+0.07%) |
Sep 14, 2018 | 14.50 | 14.50 | 14.29 | 14.29 | 6,638 | -0.21(-1.45%) |
Sep 13, 2018 | 14.70 | 14.70 | 14.50 | 14.50 | 601 | -0.22(-1.49%) |
Sep 12, 2018 | 14.72 | 14.72 | 14.72 | 14.72 | 147 | +0.05(+0.34%) |
Sep 11, 2018 | 14.45 | 14.67 | 14.45 | 14.67 | 600 | +0.22(+1.52%) |
Sep 10, 2018 | 14.44 | 14.50 | 14.44 | 14.45 | 3,606 | -0.10(-0.69%) |
Sep 07, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 1,500 | +0.05(+0.34%) |
Sep 06, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 2,225 | +0.00(+0.00%) |
Sep 05, 2018 | 14.80 | 14.80 | 14.44 | 14.50 | 4,413 | -0.30(-2.03%) |
Sep 04, 2018 | 15.23 | 15.23 | 14.80 | 14.80 | 4,099 | -0.05(-0.34%) |
Aug 31, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.22(+1.50%) | |
Aug 30, 2018 | 14.56 | 14.79 | 14.55 | 14.63 | 1,115 | -0.17(-1.15%) |
Aug 29, 2018 | 14.80 | 14.80 | 14.80 | 50 | +0.00(+0.00%) | |
Aug 28, 2018 | 14.66 | 14.80 | 14.50 | 14.80 | 24,453 | +0.05(+0.34%) |
Aug 27, 2018 | 14.53 | 14.75 | 14.53 | 14.75 | 2,350 | +0.22(+1.51%) |
Aug 24, 2018 | 14.78 | 14.93 | 14.53 | 14.53 | 1,717 | -0.16(-1.09%) |
Aug 23, 2018 | 14.94 | 14.94 | 14.55 | 14.69 | 2,100 | -0.09(-0.61%) |
Aug 22, 2018 | 14.65 | 14.78 | 14.64 | 14.78 | 1,608 | +0.28(+1.93%) |
Aug 21, 2018 | 14.41 | 14.65 | 14.40 | 14.50 | 1,450 | +0.16(+1.12%) |
Aug 20, 2018 | 14.34 | 14.49 | 14.34 | 14.34 | 1,021 | -0.13(-0.90%) |
Aug 17, 2018 | 14.61 | 15.00 | 14.47 | 14.47 | 3,300 | -0.13(-0.89%) |
Aug 16, 2018 | 14.45 | 14.60 | 14.40 | 14.60 | 2,600 | +0.20(+1.39%) |
Aug 15, 2018 | 14.32 | 14.40 | 14.32 | 14.40 | 200 | -0.01(-0.07%) |
Aug 14, 2018 | 14.30 | 14.83 | 14.30 | 14.41 | 700 | +0.10(+0.70%) |
Aug 13, 2018 | 14.29 | 14.32 | 14.29 | 14.31 | 2,226 | -0.21(-1.45%) |
Aug 10, 2018 | 14.52 | 14.52 | 14.52 | 14.52 | 100 | +0.01(+0.07%) |
Aug 09, 2018 | 14.76 | 14.87 | 14.51 | 14.51 | 5,193 | -0.29(-1.96%) |
Aug 08, 2018 | 14.94 | 14.94 | 14.80 | 14.80 | 373 | +0.05(+0.34%) |
Aug 07, 2018 | 14.48 | 15.00 | 14.21 | 14.75 | 19,183 | +0.23(+1.58%) |
Aug 03, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.17(+1.18%) | |
Aug 02, 2018 | 14.43 | 14.65 | 14.35 | 14.35 | 3,634 | -0.08(-0.55%) |
Aug 01, 2018 | 14.29 | 14.43 | 14.00 | 14.43 | 8,606 | -0.03(-0.21%) |
Jul 31, 2018 | 14.31 | 14.46 | 14.31 | 14.46 | 1,098 | +0.02(+0.14%) |
Jul 30, 2018 | 14.23 | 14.44 | 14.23 | 14.44 | 2,445 | +0.18(+1.26%) |
Jul 27, 2018 | 14.34 | 14.51 | 14.22 | 14.26 | 4,627 | -0.19(-1.31%) |
Jul 26, 2018 | 14.69 | 14.69 | 14.45 | 14.45 | 740 | +0.05(+0.35%) |
Jul 24, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 14.62 | 14.62 | 14.40 | 14.40 | 5,668 | -0.12(-0.86%) |
Jul 20, 2018 | 14.53 | 14.53 | 14.51 | 14.53 | 2,220 | -0.00(-0.03%) |
Jul 19, 2018 | 14.64 | 14.65 | 14.53 | 14.53 | 4,500 | -0.09(-0.62%) |
Jul 18, 2018 | 14.66 | 14.66 | 14.62 | 14.62 | 1,714 | -0.04(-0.27%) |
Jul 17, 2018 | 14.70 | 14.75 | 14.66 | 14.66 | 8,600 | -0.17(-1.15%) |
Jul 16, 2018 | 14.84 | 14.84 | 14.83 | 14.83 | 1,836 | +0.00(+0.00%) |
Jul 13, 2018 | 14.81 | 14.83 | 14.81 | 14.83 | 2,937 | +0.01(+0.07%) |
Jul 12, 2018 | 14.90 | 14.90 | 14.82 | 14.82 | 550 | +0.01(+0.07%) |
Jul 11, 2018 | 14.84 | 14.85 | 14.81 | 14.81 | 1,434 | -0.04(-0.27%) |
Jul 10, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 272 | +0.01(+0.07%) |
Jul 09, 2018 | 14.84 | 14.99 | 14.84 | 14.84 | 3,549 | -0.06(-0.40%) |
Jul 06, 2018 | 14.80 | 15.00 | 14.80 | 14.90 | 3,090 | +0.08(+0.54%) |
Jul 05, 2018 | 15.05 | 15.05 | 14.78 | 14.82 | 3,060 | -0.06(-0.40%) |
Jul 04, 2018 | 15.07 | 15.07 | 14.87 | 14.88 | 2,736 | -0.18(-1.20%) |