Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.27 | 12.70 | 12.27 | 12.65 | 15,304 | +0.31(+2.51%) |
Sep 27, 2018 | 12.79 | 12.88 | 12.31 | 12.34 | 15,000 | -0.42(-3.29%) |
Sep 26, 2018 | 12.88 | 13.00 | 12.70 | 12.76 | 26,804 | +0.14(+1.11%) |
Sep 25, 2018 | 12.57 | 12.77 | 12.57 | 12.62 | 14,966 | +0.06(+0.48%) |
Sep 24, 2018 | 12.56 | 12.57 | 12.49 | 12.56 | 5,299 | -0.01(-0.08%) |
Sep 21, 2018 | 12.75 | 12.75 | 12.43 | 12.57 | 16,877 | -0.18(-1.41%) |
Sep 20, 2018 | 12.62 | 12.75 | 12.62 | 12.75 | 7,728 | +0.12(+0.95%) |
Sep 19, 2018 | 12.52 | 12.88 | 12.52 | 12.63 | 8,900 | +0.12(+0.96%) |
Sep 18, 2018 | 12.90 | 12.99 | 12.39 | 12.51 | 7,040 | -0.43(-3.32%) |
Sep 17, 2018 | 12.79 | 13.01 | 12.78 | 12.94 | 4,129 | +0.07(+0.54%) |
Sep 14, 2018 | 12.90 | 12.96 | 12.66 | 12.87 | 10,875 | -0.08(-0.62%) |
Sep 13, 2018 | 13.16 | 13.16 | 12.95 | 12.95 | 3,017 | -0.10(-0.77%) |
Sep 12, 2018 | 13.25 | 13.27 | 13.03 | 13.05 | 3,300 | +0.06(+0.46%) |
Sep 11, 2018 | 13.56 | 13.56 | 12.97 | 12.99 | 15,994 | -0.62(-4.56%) |
Sep 10, 2018 | 13.62 | 13.75 | 13.54 | 13.61 | 3,150 | -0.01(-0.07%) |
Sep 07, 2018 | 13.89 | 13.89 | 13.46 | 13.62 | 3,811 | +0.17(+1.26%) |
Sep 06, 2018 | 13.49 | 13.70 | 13.43 | 13.45 | 10,659 | -0.25(-1.82%) |
Sep 05, 2018 | 13.50 | 13.90 | 13.50 | 13.70 | 23,745 | +0.27(+2.01%) |
Sep 04, 2018 | 13.49 | 13.60 | 13.35 | 13.43 | 16,533 | +0.49(+3.79%) |
Aug 31, 2018 | 12.94 | 12.94 | 12.94 | 0 | -0.06(-0.46%) | |
Aug 30, 2018 | 12.77 | 13.12 | 12.77 | 13.00 | 4,275 | +0.12(+0.93%) |
Aug 29, 2018 | 12.86 | 12.99 | 12.66 | 12.88 | 4,350 | -0.02(-0.16%) |
Aug 28, 2018 | 12.81 | 13.21 | 12.75 | 12.90 | 14,169 | -0.06(-0.46%) |
Aug 27, 2018 | 13.15 | 13.28 | 12.92 | 12.96 | 8,800 | -0.14(-1.07%) |
Aug 24, 2018 | 13.13 | 13.13 | 13.05 | 13.10 | 7,600 | -0.22(-1.65%) |
Aug 23, 2018 | 13.27 | 13.35 | 13.18 | 13.32 | 3,068 | +0.01(+0.08%) |
Aug 22, 2018 | 13.10 | 13.45 | 13.04 | 13.31 | 8,939 | +0.36(+2.78%) |
Aug 21, 2018 | 13.18 | 13.19 | 12.94 | 12.95 | 2,804 | -0.16(-1.22%) |
Aug 20, 2018 | 13.20 | 13.20 | 12.89 | 13.11 | 4,213 | -0.09(-0.68%) |
Aug 17, 2018 | 12.84 | 13.20 | 12.84 | 13.20 | 4,395 | +0.30(+2.33%) |
Aug 16, 2018 | 12.58 | 12.90 | 12.53 | 12.90 | 8,511 | +0.40(+3.20%) |
Aug 15, 2018 | 12.39 | 12.50 | 12.36 | 12.50 | 3,400 | -0.10(-0.79%) |
Aug 14, 2018 | 12.17 | 12.62 | 12.12 | 12.60 | 13,813 | +0.41(+3.36%) |
Aug 13, 2018 | 12.12 | 12.21 | 11.98 | 12.19 | 12,575 | +0.21(+1.75%) |
Aug 10, 2018 | 12.01 | 12.22 | 11.98 | 11.98 | 6,790 | -0.02(-0.17%) |
Aug 09, 2018 | 11.76 | 12.22 | 11.76 | 12.00 | 6,004 | -0.14(-1.15%) |
Aug 08, 2018 | 12.25 | 12.32 | 12.14 | 12.14 | 8,300 | -0.15(-1.22%) |
Aug 07, 2018 | 12.21 | 12.37 | 12.10 | 12.29 | 19,900 | +0.40(+3.36%) |
Aug 03, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.25(-2.06%) | |
Aug 02, 2018 | 11.97 | 12.50 | 11.96 | 12.14 | 19,871 | +0.17(+1.42%) |
Aug 01, 2018 | 11.72 | 12.00 | 11.72 | 11.97 | 5,000 | -0.03(-0.25%) |
Jul 31, 2018 | 11.79 | 12.00 | 11.78 | 12.00 | 4,690 | +0.21(+1.78%) |
Jul 30, 2018 | 11.70 | 11.89 | 11.70 | 11.79 | 3,319 | -0.06(-0.51%) |
Jul 27, 2018 | 11.76 | 12.05 | 11.75 | 11.85 | 17,650 | +0.00(+0.00%) |
Jul 26, 2018 | 12.12 | 12.12 | 11.60 | 11.85 | 6,551 | -0.72(-5.73%) |
Jul 25, 2018 | 12.85 | 12.87 | 12.56 | 12.57 | 2,500 | -0.33(-2.56%) |
Jul 24, 2018 | 12.47 | 12.90 | 12.45 | 12.90 | 7,982 | +0.35(+2.79%) |
Jul 23, 2018 | 12.01 | 12.60 | 11.97 | 12.55 | 12,992 | +1.01(+8.75%) |
Jul 20, 2018 | 12.47 | 12.47 | 11.32 | 11.54 | 10,265 | -0.46(-3.83%) |
Jul 19, 2018 | 12.13 | 12.13 | 12.00 | 12.00 | 4,500 | -0.23(-1.88%) |
Jul 18, 2018 | 12.40 | 12.44 | 11.73 | 12.23 | 6,750 | -0.18(-1.45%) |
Jul 17, 2018 | 12.40 | 12.60 | 12.40 | 12.41 | 8,562 | -0.15(-1.19%) |
Jul 16, 2018 | 12.39 | 12.56 | 12.36 | 12.56 | 2,920 | +0.18(+1.45%) |
Jul 13, 2018 | 12.41 | 12.41 | 12.38 | 12.38 | 4,500 | -0.08(-0.64%) |
Jul 12, 2018 | 12.60 | 12.67 | 12.38 | 12.46 | 8,600 | +0.06(+0.48%) |
Jul 11, 2018 | 12.42 | 12.83 | 12.40 | 12.40 | 1,900 | -0.41(-3.20%) |
Jul 10, 2018 | 12.80 | 12.81 | 12.68 | 12.81 | 9,510 | +0.13(+1.03%) |
Jul 09, 2018 | 12.80 | 11.99 | 12.68 | 9,140 | +0.69(+5.75%) | |
Jul 06, 2018 | 12.59 | 12.59 | 11.98 | 11.99 | 7,467 | -0.80(-6.25%) |
Jul 05, 2018 | 12.80 | 12.91 | 12.56 | 12.79 | 2,538 | -0.41(-3.11%) |
Jul 04, 2018 | 13.41 | 13.41 | 12.44 | 13.20 | 3,600 | -0.18(-1.35%) |
Jul 03, 2018 | 13.50 | 13.50 | 12.83 | 13.38 | 4,250 | +0.89(+7.13%) |
Jun 29, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.71(-5.38%) | |
Jun 28, 2018 | 13.59 | 13.90 | 13.00 | 13.20 | 17,670 | -0.31(-2.29%) |
Jun 27, 2018 | 13.85 | 13.85 | 13.40 | 13.51 | 2,400 | +0.05(+0.37%) |
Jun 26, 2018 | 13.71 | 13.82 | 13.14 | 13.46 | 18,974 | +0.08(+0.60%) |
Jun 25, 2018 | 15.44 | 15.44 | 13.25 | 13.38 | 47,255 | -2.29(-14.61%) |
Jun 22, 2018 | 15.52 | 15.83 | 14.42 | 15.67 | 96,124 | +0.11(+0.71%) |
Jun 21, 2018 | 15.52 | 15.63 | 15.41 | 15.56 | 38,398 | -0.39(-2.45%) |
Jun 20, 2018 | 16.13 | 16.50 | 15.74 | 15.95 | 19,679 | +0.33(+2.11%) |
Jun 19, 2018 | 16.85 | 16.85 | 15.55 | 15.62 | 20,973 | -1.33(-7.85%) |
Jun 18, 2018 | 17.13 | 17.17 | 16.17 | 16.95 | 41,665 | -0.24(-1.40%) |
Jun 15, 2018 | 17.20 | 16.67 | 17.19 | 33,192 | +0.52(+3.12%) | |
Jun 14, 2018 | 16.52 | 17.00 | 14.73 | 16.67 | 38,466 | +0.02(+0.12%) |
Jun 13, 2018 | 15.65 | 16.70 | 15.06 | 16.65 | 57,822 | +0.95(+6.05%) |
Jun 12, 2018 | 14.55 | 15.70 | 14.45 | 15.70 | 58,463 | +1.21(+8.35%) |
Jun 11, 2018 | 13.89 | 14.49 | 13.75 | 14.49 | 47,916 | +0.99(+7.33%) |
Jun 08, 2018 | 13.44 | 13.92 | 13.44 | 13.50 | 8,200 | -0.20(-1.46%) |
Jun 07, 2018 | 14.20 | 14.20 | 13.70 | 13.70 | 14,727 | -0.55(-3.86%) |
Jun 06, 2018 | 14.25 | 14.25 | 13.99 | 14.25 | 10,290 | -0.15(-1.04%) |
Jun 05, 2018 | 14.04 | 14.40 | 13.76 | 14.40 | 12,330 | +0.88(+6.51%) |
Jun 04, 2018 | 13.94 | 14.19 | 13.40 | 13.52 | 11,228 | -0.28(-2.03%) |
Jun 01, 2018 | 13.70 | 13.94 | 13.70 | 13.80 | 18,210 | -0.04(-0.29%) |
May 31, 2018 | 12.81 | 13.96 | 12.81 | 13.84 | 19,070 | +0.90(+6.96%) |
May 30, 2018 | 12.91 | 12.95 | 12.61 | 12.94 | 4,365 | -0.06(-0.46%) |
May 29, 2018 | 13.99 | 13.99 | 12.90 | 13.00 | 11,829 | -0.99(-7.08%) |
May 28, 2018 | 13.99 | 13.99 | 13.98 | 13.99 | 1,616 | +0.16(+1.16%) |
May 25, 2018 | 13.85 | 14.00 | 13.82 | 13.83 | 2,400 | -0.02(-0.14%) |
May 24, 2018 | 14.13 | 14.14 | 13.70 | 13.85 | 6,000 | -0.30(-2.12%) |
May 23, 2018 | 14.17 | 14.19 | 13.93 | 14.15 | 6,300 | -0.04(-0.28%) |
May 22, 2018 | 13.72 | 14.20 | 13.72 | 14.19 | 17,965 | +0.28(+2.01%) |
May 18, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.01(+0.07%) | |
May 17, 2018 | 13.96 | 14.20 | 13.90 | 13.90 | 7,260 | -0.29(-2.04%) |
May 16, 2018 | 14.15 | 14.29 | 14.10 | 14.19 | 19,250 | +0.04(+0.28%) |
May 15, 2018 | 14.10 | 14.25 | 13.76 | 14.15 | 13,400 | +0.07(+0.50%) |
May 14, 2018 | 14.45 | 14.45 | 13.88 | 14.08 | 11,116 | -0.42(-2.90%) |
May 11, 2018 | 14.65 | 14.65 | 14.30 | 14.50 | 9,960 | -0.22(-1.49%) |
May 10, 2018 | 13.95 | 14.90 | 13.93 | 14.72 | 53,296 | +0.86(+6.20%) |
May 09, 2018 | 13.99 | 13.99 | 13.05 | 13.86 | 44,905 | -0.08(-0.57%) |
May 08, 2018 | 11.33 | 14.00 | 11.32 | 13.94 | 91,972 | +2.72(+24.24%) |
May 07, 2018 | 10.70 | 11.24 | 10.70 | 11.22 | 6,550 | +0.37(+3.41%) |
May 04, 2018 | 10.40 | 10.85 | 10.31 | 10.85 | 14,105 | +0.45(+4.33%) |
May 03, 2018 | 10.49 | 10.50 | 10.15 | 10.40 | 5,000 | -0.10(-0.95%) |
May 02, 2018 | 10.21 | 10.50 | 10.01 | 10.50 | 9,560 | +0.29(+2.84%) |
May 01, 2018 | 9.990 | 10.30 | 9.800 | 10.21 | 6,200 | +0.48(+4.93%) |
Apr 30, 2018 | 9.980 | 10.36 | 9.650 | 9.730 | 13,050 | -0.48(-4.70%) |
Apr 27, 2018 | 10.51 | 10.75 | 10.21 | 10.21 | 17,100 | -0.29(-2.76%) |
Apr 26, 2018 | 10.73 | 10.81 | 10.50 | 10.50 | 7,850 | -0.26(-2.42%) |
Apr 25, 2018 | 11.33 | 11.35 | 10.76 | 10.76 | 9,450 | +0.00(+0.00%) |
Apr 24, 2018 | 10.88 | 10.88 | 10.29 | 10.76 | 20,682 | +0.41(+3.96%) |
Apr 23, 2018 | 10.50 | 10.70 | 10.35 | 10.35 | 14,666 | -0.15(-1.43%) |
Apr 20, 2018 | 10.22 | 10.50 | 10.22 | 10.50 | 8,700 | +0.21(+2.04%) |
Apr 19, 2018 | 10.18 | 10.29 | 10.10 | 10.29 | 18,513 | +0.14(+1.38%) |
Apr 18, 2018 | 10.09 | 10.28 | 10.09 | 10.15 | 13,720 | +0.15(+1.50%) |
Apr 17, 2018 | 9.800 | 10.10 | 9.800 | 10.00 | 27,555 | +0.28(+2.88%) |
Apr 16, 2018 | 9.800 | 9.860 | 9.720 | 9.720 | 4,940 | -0.13(-1.32%) |
Apr 13, 2018 | 9.980 | 9.980 | 9.800 | 9.850 | 14,840 | +0.00(+0.00%) |
Apr 12, 2018 | 9.900 | 9.910 | 9.580 | 9.850 | 28,275 | +0.34(+3.58%) |
Apr 11, 2018 | 9.700 | 9.700 | 9.400 | 9.510 | 71,623 | -0.51(-5.09%) |
Apr 10, 2018 | 9.510 | 10.50 | 9.500 | 10.02 | 46,411 | +0.42(+4.37%) |
Apr 09, 2018 | 10.09 | 10.09 | 9.550 | 9.600 | 73,135 | -0.30(-3.03%) |
Apr 06, 2018 | 10.61 | 10.61 | 9.800 | 9.900 | 52,011 | -0.95(-8.76%) |
Apr 05, 2018 | 11.85 | 11.85 | 10.75 | 10.85 | 54,659 | -1.00(-8.40%) |
Apr 04, 2018 | 12.10 | 12.10 | 11.50 | 11.85 | 22,578 | -0.55(-4.48%) |
Apr 03, 2018 | 12.50 | 12.50 | 12.38 | 12.40 | 860 | -0.10(-0.80%) |
Apr 02, 2018 | 12.98 | 12.98 | 12.00 | 12.50 | 7,290 | -0.37(-2.87%) |
Mar 29, 2018 | 12.87 | 12.87 | 12.87 | 0 | -0.18(-1.38%) | |
Mar 28, 2018 | 13.51 | 13.51 | 13.05 | 13.05 | 5,198 | -0.56(-4.11%) |
Mar 27, 2018 | 13.67 | 13.67 | 13.60 | 13.61 | 2,975 | -0.35(-2.51%) |
Mar 26, 2018 | 13.27 | 13.96 | 13.00 | 13.96 | 6,400 | +0.79(+6.00%) |
Mar 23, 2018 | 12.51 | 13.20 | 12.51 | 13.17 | 6,000 | +0.67(+5.36%) |
Mar 22, 2018 | 13.51 | 13.51 | 12.32 | 12.50 | 21,580 | -1.00(-7.41%) |
Mar 21, 2018 | 13.50 | 13.55 | 13.24 | 13.50 | 16,533 | +0.16(+1.20%) |
Mar 20, 2018 | 14.03 | 14.22 | 13.04 | 13.34 | 13,697 | -1.16(-8.00%) |
Mar 19, 2018 | 14.52 | 14.75 | 14.36 | 14.50 | 4,200 | -0.50(-3.33%) |
Mar 16, 2018 | 14.49 | 15.00 | 14.40 | 15.00 | 9,782 | +0.70(+4.90%) |
Mar 15, 2018 | 14.42 | 14.50 | 14.30 | 14.30 | 1,500 | -0.10(-0.69%) |
Mar 14, 2018 | 13.76 | 14.40 | 13.75 | 14.40 | 8,602 | +0.70(+5.11%) |
Mar 13, 2018 | 14.25 | 14.25 | 13.10 | 13.70 | 11,750 | -0.85(-5.84%) |
Mar 12, 2018 | 14.57 | 14.57 | 14.32 | 14.55 | 3,620 | +0.03(+0.21%) |
Mar 09, 2018 | 15.01 | 15.10 | 14.52 | 14.52 | 11,984 | -0.48(-3.20%) |
Mar 08, 2018 | 14.87 | 15.20 | 14.87 | 15.00 | 3,500 | -0.54(-3.47%) |
Mar 07, 2018 | 15.19 | 15.55 | 15.00 | 15.54 | 4,550 | +0.24(+1.57%) |
Mar 06, 2018 | 15.50 | 15.54 | 15.10 | 15.30 | 13,180 | -0.40(-2.55%) |
Mar 05, 2018 | 15.50 | 15.70 | 15.03 | 15.70 | 5,924 | +0.10(+0.64%) |
Mar 02, 2018 | 15.57 | 15.81 | 15.57 | 15.60 | 3,100 | +0.51(+3.38%) |
Mar 01, 2018 | 15.14 | 15.45 | 15.04 | 15.09 | 5,320 | -0.22(-1.44%) |
Feb 28, 2018 | 15.02 | 15.41 | 14.99 | 15.31 | 9,750 | +0.31(+2.07%) |
Feb 27, 2018 | 15.50 | 15.80 | 15.00 | 15.00 | 12,997 | -0.52(-3.35%) |
Feb 26, 2018 | 15.93 | 15.93 | 15.52 | 15.52 | 1,824 | -0.28(-1.77%) |
Feb 23, 2018 | 15.79 | 15.83 | 14.75 | 15.80 | 6,114 | +0.20(+1.28%) |
Feb 22, 2018 | 15.25 | 15.99 | 15.01 | 15.60 | 7,234 | +0.39(+2.56%) |
Feb 21, 2018 | 15.85 | 16.00 | 15.15 | 15.21 | 12,042 | -0.50(-3.18%) |
Feb 20, 2018 | 14.28 | 15.98 | 14.28 | 15.71 | 17,820 | +1.43(+10.01%) |
Feb 16, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.32(-2.19%) | |
Feb 15, 2018 | 14.50 | 14.89 | 14.11 | 14.60 | 8,220 | +0.52(+3.69%) |
Feb 14, 2018 | 13.30 | 14.15 | 13.30 | 14.08 | 10,920 | +0.78(+5.86%) |
Feb 13, 2018 | 13.03 | 13.47 | 12.95 | 13.30 | 11,045 | +0.30(+2.31%) |
Feb 12, 2018 | 12.25 | 13.40 | 12.25 | 13.00 | 14,889 | +0.83(+6.82%) |
Feb 09, 2018 | 10.92 | 12.19 | 10.92 | 12.17 | 12,732 | +1.27(+11.65%) |
Feb 08, 2018 | 10.80 | 10.93 | 10.38 | 10.90 | 6,505 | +0.52(+5.01%) |
Feb 07, 2018 | 10.99 | 10.99 | 10.20 | 10.38 | 17,010 | -0.47(-4.33%) |
Feb 06, 2018 | 10.08 | 11.01 | 10.07 | 10.85 | 26,989 | -0.65(-5.65%) |
Feb 05, 2018 | 11.98 | 11.98 | 11.30 | 11.50 | 11,993 | -0.88(-7.11%) |
Feb 02, 2018 | 12.89 | 12.89 | 12.00 | 12.38 | 25,846 | -0.52(-4.03%) |
Feb 01, 2018 | 13.00 | 13.00 | 12.50 | 12.90 | 11,780 | +0.05(+0.39%) |
Jan 31, 2018 | 12.70 | 13.10 | 12.70 | 12.85 | 9,860 | +0.15(+1.18%) |
Jan 30, 2018 | 13.60 | 12.70 | 12.70 | 6,916 | -0.90(-6.62%) | |
Jan 29, 2018 | 13.87 | 13.87 | 13.10 | 13.60 | 14,184 | -0.25(-1.81%) |
Jan 26, 2018 | 14.29 | 14.29 | 13.65 | 13.85 | 5,541 | -0.40(-2.81%) |
Jan 25, 2018 | 13.80 | 14.25 | 13.62 | 14.25 | 16,349 | +0.45(+3.26%) |
Jan 24, 2018 | 13.90 | 13.91 | 13.60 | 13.80 | 1,440 | -0.06(-0.43%) |