Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.05 | 14.05 | 13.94 | 14.00 | 16,336 | +0.04(+0.27%) |
Sep 27, 2018 | 13.80 | 13.96 | 13.80 | 13.96 | 12,109 | +0.04(+0.27%) |
Sep 26, 2018 | 14.04 | 14.04 | 13.77 | 13.92 | 14,818 | -0.11(-0.76%) |
Sep 25, 2018 | 13.74 | 14.05 | 13.74 | 14.03 | 12,143 | +0.22(+1.58%) |
Sep 24, 2018 | 14.08 | 14.12 | 13.78 | 13.81 | 22,125 | -0.27(-1.91%) |
Sep 21, 2018 | 14.14 | 14.14 | 13.99 | 14.08 | 19,700 | +0.12(+0.89%) |
Sep 20, 2018 | 13.91 | 14.12 | 13.84 | 13.95 | 59,543 | +0.14(+1.02%) |
Sep 19, 2018 | 14.12 | 14.12 | 13.69 | 13.81 | 26,591 | -0.23(-1.62%) |
Sep 18, 2018 | 13.76 | 14.06 | 13.72 | 14.04 | 23,789 | +0.29(+2.10%) |
Sep 17, 2018 | 13.68 | 13.75 | 13.68 | 13.75 | 15,350 | +0.03(+0.25%) |
Sep 14, 2018 | 13.87 | 13.87 | 13.60 | 13.72 | 3,746 | +0.03(+0.24%) |
Sep 13, 2018 | 13.60 | 14.00 | 13.60 | 13.69 | 8,610 | -0.00(-0.04%) |
Sep 12, 2018 | 13.63 | 13.75 | 13.60 | 13.69 | 9,932 | +0.06(+0.45%) |
Sep 11, 2018 | 13.74 | 13.74 | 13.63 | 13.63 | 6,474 | -0.06(-0.40%) |
Sep 10, 2018 | 13.75 | 13.75 | 13.63 | 13.68 | 5,696 | +0.06(+0.41%) |
Sep 07, 2018 | 13.70 | 13.72 | 13.60 | 13.63 | 18,731 | -0.04(-0.27%) |
Sep 06, 2018 | 13.79 | 14.00 | 13.66 | 13.67 | 12,183 | -0.15(-1.07%) |
Sep 05, 2018 | 13.91 | 13.96 | 13.75 | 13.81 | 18,321 | -0.00(-0.01%) |
Sep 04, 2018 | 13.94 | 13.97 | 13.81 | 13.81 | 13,674 | -0.14(-1.03%) |
Aug 31, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 14.03 | 14.03 | 13.87 | 13.93 | 34,056 | +0.05(+0.37%) |
Aug 29, 2018 | 13.86 | 14.03 | 13.86 | 13.87 | 13,967 | +0.01(+0.05%) |
Aug 28, 2018 | 14.03 | 14.03 | 13.81 | 13.87 | 21,567 | -0.08(-0.58%) |
Aug 27, 2018 | 13.81 | 14.00 | 13.80 | 13.95 | 35,354 | +0.15(+1.11%) |
Aug 24, 2018 | 13.72 | 13.81 | 13.72 | 13.79 | 23,781 | +0.01(+0.09%) |
Aug 23, 2018 | 13.81 | 13.86 | 13.74 | 13.78 | 19,259 | -0.06(-0.40%) |
Aug 22, 2018 | 13.62 | 13.84 | 13.62 | 13.84 | 14,692 | +0.21(+1.56%) |
Aug 21, 2018 | 13.62 | 13.65 | 13.60 | 13.63 | 12,890 | -0.02(-0.14%) |
Aug 20, 2018 | 13.51 | 13.69 | 13.51 | 13.64 | 11,924 | +0.07(+0.51%) |
Aug 17, 2018 | 13.38 | 13.79 | 13.35 | 13.57 | 3,909 | -0.13(-0.97%) |
Aug 16, 2018 | 13.32 | 13.76 | 13.32 | 13.71 | 15,940 | +0.37(+2.80%) |
Aug 15, 2018 | 13.20 | 13.38 | 13.20 | 13.33 | 17,761 | +0.10(+0.74%) |
Aug 14, 2018 | 13.39 | 13.39 | 13.20 | 13.24 | 41,099 | -0.24(-1.77%) |
Aug 13, 2018 | 13.23 | 13.69 | 13.23 | 13.47 | 35,629 | +0.12(+0.87%) |
Aug 10, 2018 | 13.36 | 13.60 | 13.35 | 13.36 | 11,564 | -0.09(-0.65%) |
Aug 09, 2018 | 13.23 | 13.50 | 13.23 | 13.44 | 40,532 | -0.19(-1.38%) |
Aug 08, 2018 | 13.63 | 13.72 | 13.63 | 13.63 | 14,413 | +0.07(+0.48%) |
Aug 07, 2018 | 13.57 | 13.78 | 13.57 | 13.57 | 13,926 | +0.00(+0.00%) |
Aug 06, 2018 | 13.83 | 13.83 | 13.23 | 13.57 | 73,282 | -0.36(-2.56%) |
Aug 03, 2018 | 13.84 | 13.99 | 13.66 | 13.92 | 20,197 | +0.08(+0.60%) |
Aug 02, 2018 | 13.82 | 13.95 | 13.79 | 13.84 | 22,686 | -0.05(-0.33%) |
Aug 01, 2018 | 13.82 | 13.99 | 13.82 | 13.89 | 25,903 | +0.07(+0.53%) |
Jul 31, 2018 | 13.81 | 14.00 | 13.81 | 13.81 | 16,373 | -0.05(-0.35%) |
Jul 30, 2018 | 13.87 | 13.87 | 13.83 | 13.86 | 33,937 | -0.01(-0.09%) |
Jul 27, 2018 | 13.97 | 13.99 | 13.87 | 13.87 | 18,569 | -0.15(-1.09%) |
Jul 26, 2018 | 13.99 | 14.03 | 13.98 | 14.03 | 8,123 | +0.02(+0.13%) |
Jul 25, 2018 | 14.06 | 14.06 | 13.97 | 14.01 | 13,408 | +0.02(+0.18%) |
Jul 24, 2018 | 13.98 | 14.09 | 13.93 | 13.99 | 12,022 | -0.04(-0.32%) |
Jul 23, 2018 | 14.10 | 14.10 | 13.93 | 14.03 | 20,908 | +0.01(+0.05%) |
Jul 20, 2018 | 14.06 | 14.06 | 13.97 | 14.02 | 21,292 | +0.07(+0.53%) |
Jul 19, 2018 | 13.97 | 14.11 | 13.94 | 13.95 | 22,698 | -0.07(-0.53%) |
Jul 18, 2018 | 13.97 | 14.06 | 13.94 | 14.02 | 19,411 | +0.10(+0.71%) |
Jul 17, 2018 | 14.00 | 14.05 | 13.84 | 13.92 | 11,838 | -0.02(-0.18%) |
Jul 16, 2018 | 14.12 | 14.12 | 13.84 | 13.95 | 27,035 | -0.03(-0.24%) |
Jul 13, 2018 | 13.98 | 14.06 | 13.84 | 13.98 | 23,408 | -0.02(-0.11%) |
Jul 12, 2018 | 14.01 | 14.04 | 13.91 | 14.00 | 19,886 | -0.06(-0.39%) |
Jul 11, 2018 | 14.03 | 14.10 | 14.00 | 14.05 | 15,467 | -0.03(-0.22%) |
Jul 10, 2018 | 14.00 | 14.09 | 13.94 | 14.08 | 24,722 | +0.03(+0.22%) |
Jul 09, 2018 | 14.03 | 14.08 | 13.94 | 14.05 | 30,200 | +0.07(+0.48%) |
Jul 06, 2018 | 14.03 | 14.06 | 13.98 | 13.99 | 16,782 | -0.04(-0.28%) |
Jul 05, 2018 | 14.08 | 14.08 | 13.95 | 14.03 | 30,319 | -0.03(-0.20%) |
Jul 03, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.02(+0.17%) |