Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.72 | 13.78 | 13.58 | 13.58 | 28,511 | -0.02(-0.14%) |
Sep 27, 2018 | 13.70 | 13.70 | 13.42 | 13.59 | 47,066 | -0.01(-0.07%) |
Sep 26, 2018 | 13.82 | 13.93 | 13.55 | 13.60 | 64,444 | -0.31(-2.26%) |
Sep 25, 2018 | 14.17 | 14.20 | 13.68 | 13.92 | 75,316 | -0.31(-2.15%) |
Sep 24, 2018 | 14.31 | 14.41 | 14.21 | 14.22 | 28,332 | -0.03(-0.20%) |
Sep 21, 2018 | 14.02 | 14.31 | 14.00 | 14.25 | 46,540 | +0.27(+1.91%) |
Sep 20, 2018 | 14.01 | 14.28 | 13.94 | 13.99 | 37,629 | -0.04(-0.27%) |
Sep 19, 2018 | 13.59 | 14.15 | 13.47 | 14.02 | 81,684 | +0.55(+4.11%) |
Sep 18, 2018 | 13.47 | 13.96 | 13.36 | 13.47 | 52,504 | -0.02(-0.14%) |
Sep 17, 2018 | 13.54 | 13.77 | 13.38 | 13.49 | 37,165 | +0.10(+0.71%) |
Sep 14, 2018 | 13.07 | 13.60 | 13.07 | 13.39 | 37,211 | +0.31(+2.33%) |
Sep 13, 2018 | 13.49 | 13.49 | 12.94 | 13.09 | 56,390 | -0.18(-1.37%) |
Sep 12, 2018 | 13.32 | 13.59 | 13.17 | 13.27 | 24,979 | -0.09(-0.64%) |
Sep 11, 2018 | 13.40 | 13.48 | 13.04 | 13.36 | 43,970 | -0.23(-1.69%) |
Sep 10, 2018 | 13.57 | 13.66 | 13.34 | 13.59 | 34,989 | +0.12(+0.92%) |
Sep 07, 2018 | 13.43 | 13.67 | 13.43 | 13.46 | 19,915 | -0.07(-0.49%) |
Sep 06, 2018 | 13.67 | 13.84 | 13.32 | 13.53 | 35,204 | -0.08(-0.56%) |
Sep 05, 2018 | 13.19 | 13.80 | 13.19 | 13.60 | 46,472 | +0.48(+3.63%) |
Sep 04, 2018 | 13.24 | 13.30 | 12.99 | 13.13 | 31,948 | -0.11(-0.86%) |
Aug 31, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.17(-1.28%) | |
Aug 30, 2018 | 13.50 | 13.51 | 13.37 | 13.41 | 27,667 | +0.03(+0.21%) |
Aug 29, 2018 | 13.55 | 13.67 | 13.31 | 13.38 | 18,937 | -0.08(-0.63%) |
Aug 28, 2018 | 13.64 | 13.70 | 13.45 | 13.47 | 24,324 | -0.17(-1.24%) |
Aug 27, 2018 | 13.98 | 14.05 | 13.59 | 13.64 | 20,458 | -0.39(-2.81%) |
Aug 24, 2018 | 13.92 | 14.19 | 13.91 | 14.03 | 28,067 | +0.07(+0.47%) |
Aug 23, 2018 | 13.97 | 14.18 | 13.97 | 13.97 | 22,941 | -0.03(-0.20%) |
Aug 22, 2018 | 13.90 | 14.21 | 13.83 | 14.00 | 35,379 | -0.09(-0.67%) |
Aug 21, 2018 | 14.17 | 14.24 | 14.03 | 14.09 | 36,475 | +0.00(+0.00%) |
Aug 20, 2018 | 14.09 | 14.36 | 14.03 | 14.09 | 27,138 | +0.01(+0.07%) |
Aug 17, 2018 | 14.13 | 14.21 | 13.98 | 14.08 | 21,475 | -0.05(-0.33%) |
Aug 16, 2018 | 13.65 | 14.17 | 13.65 | 14.13 | 30,599 | +0.39(+2.81%) |
Aug 15, 2018 | 14.13 | 14.13 | 13.66 | 13.74 | 37,970 | -0.24(-1.68%) |
Aug 14, 2018 | 13.66 | 14.20 | 13.66 | 13.98 | 47,538 | +0.40(+2.98%) |
Aug 13, 2018 | 13.54 | 13.66 | 13.32 | 13.57 | 33,629 | +0.07(+0.49%) |
Aug 10, 2018 | 13.64 | 13.92 | 13.49 | 13.51 | 57,303 | -0.13(-0.97%) |
Aug 09, 2018 | 13.45 | 13.77 | 13.21 | 13.64 | 86,799 | +0.42(+3.20%) |
Aug 08, 2018 | 13.58 | 13.79 | 13.22 | 13.22 | 34,147 | -0.36(-2.63%) |
Aug 07, 2018 | 13.33 | 13.90 | 13.26 | 13.57 | 44,059 | +0.25(+1.91%) |
Aug 06, 2018 | 13.68 | 13.88 | 13.20 | 13.32 | 54,599 | -0.16(-1.19%) |
Aug 03, 2018 | 12.91 | 13.57 | 12.85 | 13.48 | 63,895 | +0.56(+4.37%) |
Aug 02, 2018 | 14.00 | 14.32 | 12.75 | 12.91 | 91,437 | -1.48(-10.26%) |
Aug 01, 2018 | 15.00 | 15.00 | 14.39 | 14.39 | 44,298 | -0.61(-4.07%) |
Jul 31, 2018 | 14.67 | 15.09 | 14.45 | 15.00 | 34,003 | +0.37(+2.51%) |
Jul 30, 2018 | 14.59 | 14.80 | 14.45 | 14.64 | 28,151 | +0.02(+0.13%) |
Jul 27, 2018 | 14.92 | 14.92 | 14.60 | 14.62 | 29,874 | -0.30(-2.02%) |
Jul 26, 2018 | 14.75 | 14.98 | 14.49 | 14.92 | 26,648 | +0.17(+1.15%) |
Jul 25, 2018 | 14.99 | 14.99 | 14.65 | 14.75 | 43,256 | -0.26(-1.75%) |
Jul 24, 2018 | 15.22 | 15.22 | 14.93 | 15.01 | 41,700 | -0.17(-1.12%) |
Jul 23, 2018 | 15.28 | 15.38 | 15.07 | 15.18 | 27,009 | -0.16(-1.04%) |
Jul 20, 2018 | 15.32 | 15.47 | 15.22 | 15.34 | 24,249 | -0.03(-0.18%) |
Jul 19, 2018 | 15.16 | 15.44 | 15.11 | 15.37 | 22,465 | +0.22(+1.43%) |
Jul 18, 2018 | 15.37 | 15.37 | 15.08 | 15.15 | 42,599 | -0.19(-1.23%) |
Jul 17, 2018 | 15.33 | 15.56 | 15.25 | 15.34 | 37,647 | -0.01(-0.06%) |
Jul 16, 2018 | 15.53 | 15.55 | 15.33 | 15.35 | 27,174 | -0.24(-1.51%) |
Jul 13, 2018 | 15.48 | 15.68 | 15.38 | 15.59 | 56,446 | +0.08(+0.48%) |
Jul 12, 2018 | 15.92 | 15.92 | 15.44 | 15.51 | 61,323 | -0.48(-3.00%) |
Jul 11, 2018 | 16.21 | 16.25 | 15.95 | 15.99 | 28,492 | -0.31(-1.90%) |
Jul 10, 2018 | 16.49 | 16.53 | 16.10 | 16.30 | 38,297 | -0.19(-1.14%) |
Jul 09, 2018 | 16.46 | 16.60 | 16.07 | 16.49 | 71,370 | +0.08(+0.46%) |
Jul 06, 2018 | 16.55 | 16.67 | 16.27 | 16.41 | 27,155 | -0.13(-0.80%) |
Jul 05, 2018 | 16.59 | 16.62 | 16.31 | 16.55 | 45,363 | -0.04(-0.23%) |
Jul 03, 2018 | 16.58 | 16.58 | 16.58 | 0 | +0.08(+0.46%) |