Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.21 | 14.51 | 14.21 | 14.36 | 456,213 | +0.10(+0.69%) |
Sep 27, 2018 | 14.41 | 14.63 | 14.26 | 14.26 | 427,858 | -0.20(-1.37%) |
Sep 26, 2018 | 14.31 | 14.66 | 14.31 | 14.46 | 330,530 | +0.15(+1.03%) |
Sep 25, 2018 | 14.26 | 14.46 | 14.16 | 14.31 | 509,760 | +0.20(+1.40%) |
Sep 24, 2018 | 14.61 | 14.66 | 14.11 | 14.11 | 361,702 | -0.44(-3.05%) |
Sep 21, 2018 | 14.85 | 15.05 | 14.51 | 14.56 | 1,044,335 | -0.30(-1.99%) |
Sep 20, 2018 | 15.25 | 15.25 | 14.81 | 14.85 | 807,240 | -0.35(-2.27%) |
Sep 19, 2018 | 15.40 | 15.79 | 15.10 | 15.20 | 301,869 | -0.30(-1.91%) |
Sep 18, 2018 | 15.69 | 15.84 | 15.35 | 15.50 | 564,827 | -0.10(-0.63%) |
Sep 17, 2018 | 16.19 | 16.19 | 15.40 | 15.60 | 332,230 | -0.49(-3.07%) |
Sep 14, 2018 | 16.14 | 16.29 | 15.99 | 16.09 | 212,352 | +0.00(+0.00%) |
Sep 13, 2018 | 15.94 | 16.16 | 15.74 | 16.09 | 190,257 | +0.25(+1.56%) |
Sep 12, 2018 | 16.29 | 16.29 | 15.69 | 15.84 | 295,366 | -0.39(-2.43%) |
Sep 11, 2018 | 15.89 | 16.34 | 15.84 | 16.24 | 230,839 | +0.30(+1.86%) |
Sep 10, 2018 | 15.99 | 16.09 | 15.84 | 15.94 | 128,830 | +0.10(+0.62%) |
Sep 07, 2018 | 15.79 | 16.04 | 15.74 | 15.84 | 199,485 | +0.00(+0.00%) |
Sep 06, 2018 | 15.94 | 15.94 | 15.60 | 15.84 | 237,357 | +0.00(+0.00%) |
Sep 05, 2018 | 15.45 | 16.14 | 15.40 | 15.84 | 377,219 | +0.44(+2.88%) |
Sep 04, 2018 | 15.05 | 15.45 | 14.85 | 15.40 | 261,551 | +0.39(+2.63%) |
Aug 31, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.30%) | |
Aug 30, 2018 | 15.15 | 15.40 | 14.95 | 15.20 | 157,983 | +0.05(+0.33%) |
Aug 29, 2018 | 15.00 | 15.35 | 15.00 | 15.15 | 195,981 | +0.15(+0.99%) |
Aug 28, 2018 | 15.05 | 15.20 | 14.90 | 15.00 | 132,485 | +0.00(+0.00%) |
Aug 27, 2018 | 15.05 | 15.10 | 14.88 | 15.00 | 353,971 | +0.00(+0.00%) |
Aug 24, 2018 | 15.60 | 15.72 | 14.90 | 15.00 | 475,259 | -0.59(-3.80%) |
Aug 23, 2018 | 15.94 | 15.94 | 15.55 | 15.60 | 300,658 | -0.35(-2.17%) |
Aug 22, 2018 | 15.64 | 16.14 | 15.60 | 15.94 | 474,871 | +0.25(+1.57%) |
Aug 21, 2018 | 15.74 | 15.79 | 15.50 | 15.69 | 256,106 | +0.15(+0.95%) |
Aug 20, 2018 | 15.55 | 15.89 | 15.25 | 15.55 | 269,710 | -0.05(-0.32%) |
Aug 17, 2018 | 15.55 | 15.89 | 15.55 | 15.60 | 294,618 | -0.05(-0.32%) |
Aug 16, 2018 | 15.40 | 15.89 | 14.81 | 15.64 | 758,710 | -0.64(-3.94%) |
Aug 15, 2018 | 16.14 | 16.38 | 15.84 | 16.29 | 263,130 | +0.20(+1.23%) |
Aug 14, 2018 | 16.34 | 16.34 | 15.99 | 16.09 | 469,026 | -0.30(-1.81%) |
Aug 13, 2018 | 16.53 | 16.68 | 16.34 | 16.38 | 274,855 | -0.15(-0.90%) |
Aug 10, 2018 | 16.34 | 16.58 | 16.19 | 16.53 | 303,736 | +0.15(+0.90%) |
Aug 09, 2018 | 16.14 | 16.48 | 15.94 | 16.38 | 386,946 | +0.10(+0.61%) |
Aug 08, 2018 | 17.22 | 17.22 | 15.84 | 16.29 | 1,029,408 | -1.09(-6.25%) |
Aug 07, 2018 | 17.87 | 17.91 | 17.08 | 17.37 | 481,838 | -0.49(-2.76%) |
Aug 06, 2018 | 17.72 | 18.01 | 17.67 | 17.87 | 264,018 | +0.10(+0.56%) |
Aug 03, 2018 | 17.82 | 17.96 | 17.62 | 17.77 | 239,099 | +0.00(+0.00%) |
Aug 02, 2018 | 17.67 | 17.91 | 17.57 | 17.77 | 170,303 | +0.10(+0.56%) |
Aug 01, 2018 | 17.47 | 17.87 | 17.27 | 17.67 | 220,195 | +0.05(+0.28%) |
Jul 31, 2018 | 17.27 | 17.72 | 17.17 | 17.62 | 393,739 | +0.35(+2.00%) |
Jul 30, 2018 | 17.37 | 17.47 | 17.03 | 17.27 | 183,061 | -0.10(-0.57%) |
Jul 27, 2018 | 17.22 | 17.62 | 16.98 | 17.37 | 270,404 | +0.10(+0.57%) |
Jul 26, 2018 | 17.22 | 17.52 | 16.83 | 17.27 | 302,563 | -0.05(-0.28%) |
Jul 25, 2018 | 17.03 | 17.32 | 16.53 | 17.32 | 335,598 | +0.35(+2.03%) |
Jul 24, 2018 | 17.42 | 17.47 | 16.83 | 16.98 | 184,952 | -0.44(-2.55%) |
Jul 23, 2018 | 17.37 | 17.67 | 17.27 | 17.42 | 195,844 | +0.05(+0.28%) |
Jul 20, 2018 | 17.77 | 17.96 | 17.20 | 17.37 | 318,105 | -0.44(-2.49%) |
Jul 19, 2018 | 17.32 | 17.96 | 17.27 | 17.82 | 441,511 | +0.44(+2.56%) |
Jul 18, 2018 | 17.42 | 17.72 | 17.27 | 17.37 | 402,949 | -0.15(-0.84%) |
Jul 17, 2018 | 17.03 | 17.57 | 16.98 | 17.52 | 610,781 | +0.54(+3.20%) |
Jul 16, 2018 | 17.08 | 17.17 | 16.78 | 16.98 | 590,633 | -0.10(-0.58%) |
Jul 13, 2018 | 17.27 | 17.37 | 17.03 | 17.08 | 341,101 | -0.25(-1.42%) |
Jul 12, 2018 | 17.72 | 17.91 | 17.22 | 17.32 | 388,448 | -0.30(-1.68%) |
Jul 11, 2018 | 17.91 | 18.06 | 17.52 | 17.62 | 190,494 | -0.39(-2.19%) |
Jul 10, 2018 | 17.96 | 18.21 | 17.87 | 18.01 | 148,660 | +0.05(+0.27%) |
Jul 09, 2018 | 17.87 | 18.26 | 17.87 | 17.96 | 186,012 | +0.10(+0.55%) |
Jul 06, 2018 | 18.41 | 18.46 | 17.82 | 17.87 | 198,382 | -0.49(-2.69%) |
Jul 05, 2018 | 18.46 | 18.46 | 18.01 | 18.36 | 180,576 | +0.01(+0.07%) |
Jul 03, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.05(-0.27%) |