Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.46 | 14.50 | 14.34 | 14.43 | 1,141,233 | -0.02(-0.16%) |
Sep 27, 2018 | 14.36 | 14.52 | 14.36 | 14.45 | 1,294,205 | +0.08(+0.54%) |
Sep 26, 2018 | 14.20 | 14.45 | 14.20 | 14.37 | 1,241,167 | +0.19(+1.35%) |
Sep 25, 2018 | 14.27 | 14.27 | 14.16 | 14.18 | 851,419 | -0.06(-0.44%) |
Sep 24, 2018 | 14.42 | 14.43 | 14.20 | 14.25 | 744,477 | -0.16(-1.09%) |
Sep 21, 2018 | 14.44 | 14.45 | 14.35 | 14.40 | 1,218,848 | -0.02(-0.14%) |
Sep 20, 2018 | 14.42 | 14.49 | 14.33 | 14.42 | 1,258,234 | +0.08(+0.57%) |
Sep 19, 2018 | 14.58 | 14.62 | 14.33 | 14.34 | 1,104,173 | -0.24(-1.64%) |
Sep 18, 2018 | 14.54 | 14.61 | 14.51 | 14.58 | 831,788 | +0.03(+0.19%) |
Sep 17, 2018 | 14.53 | 14.67 | 14.53 | 14.55 | 633,982 | +0.05(+0.32%) |
Sep 14, 2018 | 14.60 | 14.60 | 14.47 | 14.50 | 597,935 | -0.09(-0.64%) |
Sep 13, 2018 | 14.53 | 14.67 | 14.48 | 14.60 | 837,502 | +0.08(+0.57%) |
Sep 12, 2018 | 14.53 | 14.61 | 14.48 | 14.52 | 1,049,276 | +0.03(+0.22%) |
Sep 11, 2018 | 14.39 | 14.50 | 14.36 | 14.48 | 785,273 | +0.10(+0.71%) |
Sep 10, 2018 | 14.41 | 14.45 | 14.35 | 14.38 | 980,820 | +0.01(+0.08%) |
Sep 07, 2018 | 14.40 | 14.48 | 14.31 | 14.37 | 873,414 | -0.18(-1.21%) |
Sep 06, 2018 | 14.40 | 14.55 | 14.36 | 14.55 | 1,137,910 | +0.14(+0.95%) |
Sep 05, 2018 | 14.22 | 14.44 | 14.20 | 14.41 | 1,083,065 | +0.18(+1.23%) |
Sep 04, 2018 | 14.29 | 14.35 | 14.22 | 14.24 | 1,004,405 | -0.19(-1.35%) |
Aug 31, 2018 | 14.43 | 14.43 | 14.43 | 0 | -0.14(-0.99%) | |
Aug 30, 2018 | 14.56 | 14.65 | 14.55 | 14.57 | 693,118 | -0.05(-0.37%) |
Aug 29, 2018 | 14.55 | 14.69 | 14.47 | 14.63 | 1,025,004 | +0.08(+0.56%) |
Aug 28, 2018 | 14.63 | 14.68 | 14.48 | 14.55 | 818,848 | -0.04(-0.24%) |
Aug 27, 2018 | 14.46 | 14.61 | 14.46 | 14.58 | 719,528 | +0.09(+0.59%) |
Aug 24, 2018 | 14.55 | 14.57 | 14.46 | 14.50 | 737,187 | +0.01(+0.05%) |
Aug 23, 2018 | 14.43 | 14.52 | 14.43 | 14.49 | 757,491 | -0.01(-0.08%) |
Aug 22, 2018 | 14.50 | 14.60 | 14.46 | 14.50 | 774,876 | -0.03(-0.19%) |
Aug 21, 2018 | 14.54 | 14.62 | 14.51 | 14.53 | 734,844 | -0.01(-0.05%) |
Aug 20, 2018 | 14.58 | 14.63 | 14.45 | 14.54 | 681,387 | -0.05(-0.37%) |
Aug 17, 2018 | 14.43 | 14.66 | 14.39 | 14.59 | 1,036,477 | +0.22(+1.55%) |
Aug 16, 2018 | 14.34 | 14.50 | 14.33 | 14.37 | 941,600 | +0.06(+0.44%) |
Aug 15, 2018 | 14.27 | 14.33 | 14.16 | 14.31 | 836,292 | -0.04(-0.30%) |
Aug 14, 2018 | 14.22 | 14.36 | 14.19 | 14.35 | 1,074,415 | +0.23(+1.66%) |
Aug 13, 2018 | 14.03 | 14.17 | 14.03 | 14.11 | 629,497 | +0.07(+0.47%) |
Aug 10, 2018 | 14.20 | 14.20 | 14.00 | 14.05 | 758,748 | -0.19(-1.34%) |
Aug 09, 2018 | 14.22 | 14.31 | 14.19 | 14.24 | 856,436 | +0.03(+0.22%) |
Aug 08, 2018 | 14.12 | 14.23 | 14.05 | 14.21 | 1,185,470 | +0.07(+0.52%) |
Aug 07, 2018 | 14.27 | 14.27 | 14.11 | 14.13 | 962,753 | -0.14(-0.96%) |
Aug 06, 2018 | 14.25 | 14.31 | 14.10 | 14.27 | 735,165 | +0.12(+0.85%) |
Aug 03, 2018 | 14.26 | 14.26 | 13.96 | 14.15 | 880,929 | -0.05(-0.38%) |
Aug 02, 2018 | 14.27 | 14.27 | 14.10 | 14.20 | 724,636 | -0.08(-0.57%) |
Aug 01, 2018 | 14.20 | 14.33 | 14.20 | 14.29 | 839,893 | +0.07(+0.49%) |
Jul 31, 2018 | 14.17 | 14.33 | 14.13 | 14.22 | 844,675 | +0.08(+0.58%) |
Jul 30, 2018 | 14.15 | 14.18 | 14.11 | 14.13 | 566,181 | +0.07(+0.47%) |
Jul 27, 2018 | 14.06 | 14.10 | 13.99 | 14.07 | 974,360 | +0.05(+0.33%) |
Jul 26, 2018 | 14.06 | 14.06 | 13.99 | 14.02 | 979,407 | -0.03(-0.19%) |
Jul 25, 2018 | 14.09 | 14.10 | 13.97 | 14.05 | 746,084 | +0.02(+0.14%) |
Jul 24, 2018 | 14.10 | 14.10 | 14.02 | 14.03 | 580,232 | -0.05(-0.33%) |
Jul 23, 2018 | 14.15 | 14.15 | 14.02 | 14.08 | 545,483 | -0.08(-0.55%) |
Jul 20, 2018 | 14.18 | 14.23 | 14.13 | 14.15 | 670,650 | +0.07(+0.50%) |
Jul 19, 2018 | 14.04 | 14.13 | 14.01 | 14.08 | 777,617 | -0.06(-0.44%) |
Jul 18, 2018 | 14.20 | 14.22 | 14.13 | 14.15 | 556,581 | -0.08(-0.57%) |
Jul 17, 2018 | 14.25 | 14.29 | 14.20 | 14.23 | 718,663 | -0.05(-0.35%) |
Jul 16, 2018 | 14.22 | 14.30 | 14.21 | 14.28 | 477,847 | +0.07(+0.47%) |
Jul 13, 2018 | 14.16 | 14.23 | 14.12 | 14.21 | 627,287 | +0.00(+0.03%) |
Jul 12, 2018 | 14.01 | 14.23 | 14.01 | 14.21 | 567,719 | +0.22(+1.56%) |
Jul 11, 2018 | 14.07 | 14.16 | 13.98 | 13.99 | 893,349 | -0.11(-0.80%) |
Jul 10, 2018 | 13.97 | 14.13 | 13.94 | 14.10 | 723,894 | +0.12(+0.84%) |
Jul 09, 2018 | 14.05 | 14.05 | 13.93 | 13.99 | 741,202 | -0.04(-0.25%) |
Jul 06, 2018 | 13.80 | 14.06 | 13.77 | 14.02 | 768,859 | +0.23(+1.64%) |
Jul 05, 2018 | 13.86 | 13.87 | 13.71 | 13.80 | 1,120,148 | +0.02(+0.11%) |
Jul 03, 2018 | 13.78 | 13.78 | 13.78 | 0 | +0.01(+0.06%) |