Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.45 | 16.20 | 15.45 | 16.05 | 35,766 | +0.45(+2.88%) |
Sep 27, 2018 | 15.75 | 16.05 | 15.45 | 15.60 | 26,584 | +0.00(+0.00%) |
Sep 26, 2018 | 15.60 | 15.90 | 14.70 | 15.60 | 110,770 | +0.00(+0.00%) |
Sep 25, 2018 | 15.90 | 16.20 | 15.15 | 15.60 | 48,045 | +0.15(+0.97%) |
Sep 24, 2018 | 14.85 | 16.05 | 14.40 | 15.45 | 59,763 | +0.75(+5.10%) |
Sep 21, 2018 | 16.20 | 16.35 | 14.25 | 14.70 | 124,446 | -1.50(-9.26%) |
Sep 20, 2018 | 14.10 | 16.95 | 13.65 | 16.20 | 230,484 | +2.25(+16.10%) |
Sep 19, 2018 | 13.33 | 14.67 | 13.20 | 13.95 | 102,268 | +0.38(+2.82%) |
Sep 18, 2018 | 13.35 | 13.57 | 12.90 | 13.57 | 23,511 | +0.22(+1.65%) |
Sep 17, 2018 | 13.20 | 13.48 | 12.96 | 13.35 | 21,976 | +0.15(+1.14%) |
Sep 14, 2018 | 13.20 | 13.65 | 13.05 | 13.20 | 25,273 | +0.13(+1.03%) |
Sep 13, 2018 | 13.42 | 13.42 | 13.05 | 13.06 | 9,405 | -0.32(-2.35%) |
Sep 12, 2018 | 13.62 | 13.62 | 12.92 | 13.38 | 12,412 | -0.26(-1.90%) |
Sep 11, 2018 | 13.43 | 13.64 | 13.24 | 13.64 | 15,163 | +0.15(+1.12%) |
Sep 10, 2018 | 13.80 | 14.10 | 13.35 | 13.49 | 13,245 | -0.16(-1.19%) |
Sep 07, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 13,466 | -0.34(-2.47%) |
Sep 06, 2018 | 13.98 | 14.25 | 13.50 | 13.99 | 22,139 | +0.04(+0.32%) |
Sep 05, 2018 | 13.95 | 14.23 | 13.80 | 13.95 | 17,464 | +0.00(+0.00%) |
Sep 04, 2018 | 13.95 | 14.40 | 13.80 | 13.95 | 24,610 | +0.00(+0.00%) |
Aug 31, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
Aug 30, 2018 | 14.25 | 14.25 | 13.65 | 13.80 | 19,789 | -0.09(-0.63%) |
Aug 29, 2018 | 13.20 | 14.10 | 12.92 | 13.89 | 51,071 | +0.57(+4.32%) |
Aug 28, 2018 | 13.15 | 13.35 | 12.91 | 13.31 | 7,637 | +0.26(+2.01%) |
Aug 27, 2018 | 13.35 | 13.35 | 12.90 | 13.05 | 22,540 | -0.30(-2.25%) |
Aug 24, 2018 | 13.05 | 13.35 | 13.05 | 13.35 | 14,306 | +0.00(+0.01%) |
Aug 23, 2018 | 13.20 | 13.50 | 13.05 | 13.35 | 25,570 | +0.00(+0.01%) |
Aug 22, 2018 | 13.20 | 13.57 | 13.20 | 13.35 | 17,581 | +0.15(+1.11%) |
Aug 21, 2018 | 13.31 | 13.50 | 13.07 | 13.20 | 17,442 | -0.08(-0.56%) |
Aug 20, 2018 | 13.35 | 13.65 | 13.06 | 13.28 | 17,588 | -0.01(-0.11%) |
Aug 17, 2018 | 13.57 | 13.65 | 13.20 | 13.29 | 5,013 | +0.01(+0.11%) |
Aug 16, 2018 | 13.12 | 13.65 | 13.05 | 13.28 | 13,134 | +0.15(+1.14%) |
Aug 15, 2018 | 13.50 | 13.50 | 13.12 | 13.12 | 17,138 | -0.30(-2.23%) |
Aug 14, 2018 | 13.88 | 13.88 | 13.12 | 13.43 | 36,224 | -0.11(-0.83%) |
Aug 13, 2018 | 13.35 | 14.22 | 13.05 | 13.54 | 79,288 | +0.34(+2.56%) |
Aug 10, 2018 | 12.90 | 13.20 | 12.90 | 13.20 | 7,653 | +0.06(+0.43%) |
Aug 09, 2018 | 13.50 | 13.50 | 13.05 | 13.14 | 8,296 | -0.35(-2.62%) |
Aug 08, 2018 | 13.50 | 13.50 | 13.20 | 13.50 | 6,887 | +0.03(+0.23%) |
Aug 07, 2018 | 13.65 | 14.10 | 13.09 | 13.47 | 43,568 | +0.18(+1.34%) |
Aug 06, 2018 | 13.35 | 13.35 | 12.91 | 13.29 | 16,632 | +0.24(+1.82%) |
Aug 03, 2018 | 13.50 | 13.50 | 13.05 | 13.05 | 8,280 | -0.09(-0.68%) |
Aug 02, 2018 | 13.05 | 13.50 | 12.90 | 13.14 | 10,296 | -0.05(-0.41%) |
Aug 01, 2018 | 13.62 | 13.62 | 12.90 | 13.19 | 8,573 | +0.02(+0.13%) |
Jul 31, 2018 | 13.50 | 13.65 | 13.03 | 13.18 | 15,011 | -0.27(-2.00%) |
Jul 30, 2018 | 13.35 | 13.50 | 12.75 | 13.45 | 21,432 | +0.65(+5.09%) |
Jul 27, 2018 | 13.20 | 13.57 | 12.75 | 12.79 | 15,846 | -0.39(-2.96%) |
Jul 26, 2018 | 13.40 | 13.42 | 13.06 | 13.19 | 10,478 | -0.39(-2.87%) |
Jul 25, 2018 | 13.50 | 13.65 | 13.30 | 13.57 | 10,029 | -0.03(-0.24%) |
Jul 24, 2018 | 13.37 | 14.08 | 13.37 | 13.61 | 13,468 | +0.11(+0.81%) |
Jul 23, 2018 | 13.47 | 13.59 | 13.31 | 13.50 | 9,766 | -0.10(-0.72%) |
Jul 20, 2018 | 13.65 | 13.80 | 13.50 | 13.60 | 4,856 | -0.05(-0.40%) |
Jul 19, 2018 | 13.65 | 13.94 | 13.24 | 13.65 | 11,706 | +0.00(+0.00%) |
Jul 18, 2018 | 13.81 | 13.81 | 13.07 | 13.65 | 11,836 | -0.19(-1.34%) |
Jul 17, 2018 | 13.65 | 13.95 | 13.35 | 13.84 | 9,762 | -0.03(-0.22%) |
Jul 16, 2018 | 13.95 | 13.95 | 13.73 | 13.87 | 8,115 | -0.05(-0.37%) |
Jul 13, 2018 | 14.25 | 14.25 | 13.50 | 13.92 | 17,426 | +0.12(+0.85%) |
Jul 12, 2018 | 14.10 | 14.10 | 13.80 | 13.80 | 7,642 | -0.45(-3.13%) |
Jul 11, 2018 | 13.95 | 14.40 | 13.80 | 14.25 | 10,842 | +0.01(+0.06%) |
Jul 10, 2018 | 14.65 | 14.85 | 13.81 | 14.24 | 18,357 | +0.01(+0.07%) |
Jul 09, 2018 | 13.59 | 14.85 | 13.59 | 14.23 | 45,180 | +0.64(+4.68%) |
Jul 06, 2018 | 13.95 | 13.95 | 13.59 | 13.59 | 7,732 | -0.13(-0.98%) |
Jul 05, 2018 | 13.95 | 13.95 | 13.50 | 13.72 | 16,784 | -0.38(-2.66%) |
Jul 03, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.75(+5.62%) |