Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.20 | 13.22 | 12.99 | 13.06 | 83,162 | -0.18(-1.37%) |
Sep 27, 2018 | 13.15 | 13.31 | 13.10 | 13.24 | 63,612 | +0.05(+0.40%) |
Sep 26, 2018 | 13.27 | 13.37 | 13.08 | 13.19 | 38,340 | -0.03(-0.23%) |
Sep 25, 2018 | 13.35 | 13.35 | 13.21 | 13.22 | 50,733 | -0.14(-1.02%) |
Sep 24, 2018 | 13.31 | 13.47 | 13.19 | 13.36 | 61,129 | +0.00(+0.00%) |
Sep 21, 2018 | 13.79 | 13.82 | 13.26 | 13.36 | 105,242 | -0.43(-3.13%) |
Sep 20, 2018 | 13.61 | 13.86 | 13.39 | 13.79 | 70,558 | +0.20(+1.50%) |
Sep 19, 2018 | 14.15 | 14.15 | 13.18 | 13.58 | 141,825 | -0.51(-3.60%) |
Sep 18, 2018 | 13.87 | 14.25 | 13.78 | 14.09 | 43,456 | +0.18(+1.30%) |
Sep 17, 2018 | 14.05 | 14.25 | 13.86 | 13.91 | 23,236 | -0.05(-0.33%) |
Sep 14, 2018 | 13.87 | 14.17 | 13.87 | 13.95 | 27,103 | +0.07(+0.49%) |
Sep 13, 2018 | 14.23 | 14.24 | 13.83 | 13.89 | 58,637 | -0.29(-2.03%) |
Sep 12, 2018 | 14.20 | 14.38 | 14.17 | 14.17 | 48,803 | -0.11(-0.74%) |
Sep 11, 2018 | 14.18 | 14.43 | 14.05 | 14.28 | 49,240 | +0.04(+0.27%) |
Sep 10, 2018 | 14.18 | 14.32 | 14.01 | 14.24 | 99,605 | +0.05(+0.37%) |
Sep 07, 2018 | 14.26 | 14.39 | 14.18 | 14.19 | 53,282 | -0.07(-0.48%) |
Sep 06, 2018 | 14.37 | 14.45 | 14.26 | 14.26 | 31,857 | -0.05(-0.37%) |
Sep 05, 2018 | 14.82 | 14.82 | 14.26 | 14.31 | 51,690 | -0.56(-3.76%) |
Sep 04, 2018 | 15.13 | 15.26 | 14.77 | 14.87 | 42,762 | -0.34(-2.24%) |
Aug 31, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.23(+1.51%) | |
Aug 30, 2018 | 15.03 | 15.20 | 14.92 | 14.98 | 39,614 | -0.20(-1.34%) |
Aug 29, 2018 | 15.48 | 15.72 | 15.10 | 15.19 | 45,739 | -0.25(-1.62%) |
Aug 28, 2018 | 15.21 | 15.63 | 14.99 | 15.44 | 161,642 | +0.37(+2.46%) |
Aug 27, 2018 | 14.86 | 15.16 | 14.85 | 15.07 | 68,811 | +0.24(+1.63%) |
Aug 24, 2018 | 14.70 | 14.98 | 14.64 | 14.82 | 95,855 | +0.14(+0.93%) |
Aug 23, 2018 | 14.82 | 15.07 | 14.49 | 14.69 | 178,665 | -0.19(-1.27%) |
Aug 22, 2018 | 14.90 | 15.08 | 14.75 | 14.88 | 237,769 | -0.02(-0.10%) |
Aug 21, 2018 | 14.63 | 15.00 | 14.58 | 14.89 | 73,226 | +0.29(+2.02%) |
Aug 20, 2018 | 14.51 | 14.72 | 14.45 | 14.60 | 80,831 | +0.14(+0.99%) |
Aug 17, 2018 | 13.90 | 14.61 | 13.90 | 14.45 | 123,488 | +0.53(+3.80%) |
Aug 16, 2018 | 13.99 | 14.08 | 13.75 | 13.92 | 48,074 | +0.08(+0.55%) |
Aug 15, 2018 | 13.83 | 13.89 | 13.62 | 13.85 | 43,029 | -0.02(-0.11%) |
Aug 14, 2018 | 13.80 | 13.94 | 13.79 | 13.86 | 52,839 | +0.00(+0.00%) |
Aug 13, 2018 | 14.04 | 14.04 | 13.80 | 13.86 | 46,305 | -0.15(-1.08%) |
Aug 10, 2018 | 14.07 | 14.31 | 13.61 | 14.02 | 108,944 | -0.71(-4.83%) |
Aug 09, 2018 | 15.02 | 15.10 | 14.67 | 14.73 | 81,592 | -0.23(-1.52%) |
Aug 08, 2018 | 14.79 | 15.01 | 14.77 | 14.95 | 113,528 | +0.11(+0.71%) |
Aug 07, 2018 | 14.96 | 15.11 | 14.64 | 14.85 | 74,494 | +0.06(+0.41%) |
Aug 06, 2018 | 14.79 | 14.94 | 14.73 | 14.79 | 56,173 | -0.02(-0.10%) |
Aug 03, 2018 | 14.71 | 14.82 | 14.62 | 14.80 | 83,427 | +0.10(+0.67%) |
Aug 02, 2018 | 14.51 | 14.79 | 14.43 | 14.70 | 97,104 | +0.15(+1.04%) |
Aug 01, 2018 | 15.07 | 15.16 | 14.46 | 14.55 | 83,898 | -0.54(-3.61%) |
Jul 31, 2018 | 14.55 | 15.18 | 14.55 | 15.10 | 114,034 | +0.47(+3.21%) |
Jul 30, 2018 | 14.66 | 14.86 | 14.61 | 14.63 | 66,983 | -0.03(-0.21%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.42 | 14.66 | 59,893 | -0.12(-0.82%) |
Jul 26, 2018 | 14.57 | 14.90 | 14.57 | 14.78 | 87,873 | +0.21(+1.45%) |
Jul 25, 2018 | 14.32 | 14.61 | 14.07 | 14.57 | 134,287 | +0.44(+3.10%) |
Jul 24, 2018 | 14.45 | 14.48 | 14.11 | 14.13 | 70,996 | -0.14(-0.95%) |
Jul 23, 2018 | 14.49 | 14.52 | 14.14 | 14.26 | 100,878 | -0.23(-1.62%) |
Jul 20, 2018 | 14.84 | 14.84 | 14.46 | 14.50 | 94,358 | -0.23(-1.54%) |
Jul 19, 2018 | 14.89 | 14.89 | 14.64 | 14.73 | 78,278 | -0.14(-0.92%) |
Jul 18, 2018 | 15.01 | 15.07 | 14.85 | 14.86 | 83,225 | -0.11(-0.76%) |
Jul 17, 2018 | 14.95 | 15.10 | 14.77 | 14.98 | 93,488 | -0.14(-0.90%) |
Jul 16, 2018 | 15.60 | 15.60 | 15.05 | 15.11 | 125,273 | -0.53(-3.39%) |
Jul 13, 2018 | 15.65 | 15.85 | 15.58 | 15.64 | 83,156 | -0.04(-0.24%) |
Jul 12, 2018 | 16.05 | 16.05 | 15.57 | 15.68 | 169,838 | -0.25(-1.57%) |
Jul 11, 2018 | 15.58 | 16.09 | 15.57 | 15.93 | 328,664 | +0.33(+2.13%) |
Jul 10, 2018 | 15.80 | 15.97 | 15.51 | 15.60 | 132,469 | -0.17(-1.10%) |
Jul 09, 2018 | 15.94 | 16.13 | 15.73 | 15.77 | 144,489 | -0.09(-0.57%) |
Jul 06, 2018 | 16.19 | 16.25 | 15.82 | 15.86 | 79,462 | -0.21(-1.32%) |
Jul 05, 2018 | 16.63 | 16.68 | 15.94 | 16.07 | 250,256 | -0.61(-3.67%) |
Jul 03, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.18(+1.10%) |