Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.95 | 13.85 | 12.85 | 13.75 | 653,400 | +0.75(+5.77%) |
Sep 27, 2018 | 13.00 | 13.20 | 12.95 | 13.00 | 338,615 | +0.05(+0.39%) |
Sep 26, 2018 | 13.00 | 13.25 | 12.85 | 12.95 | 380,194 | -0.15(-1.15%) |
Sep 25, 2018 | 13.25 | 13.35 | 13.00 | 13.10 | 324,609 | -0.25(-1.87%) |
Sep 24, 2018 | 13.10 | 13.35 | 12.95 | 13.35 | 367,707 | +0.15(+1.14%) |
Sep 21, 2018 | 13.20 | 13.35 | 13.03 | 13.20 | 640,900 | -0.10(-0.75%) |
Sep 20, 2018 | 13.35 | 13.40 | 13.18 | 13.30 | 284,974 | +0.10(+0.76%) |
Sep 19, 2018 | 13.50 | 13.60 | 12.95 | 13.20 | 643,285 | -0.35(-2.58%) |
Sep 18, 2018 | 13.20 | 13.60 | 13.20 | 13.55 | 304,377 | +0.35(+2.65%) |
Sep 17, 2018 | 13.20 | 13.50 | 12.93 | 13.20 | 253,260 | -0.10(-0.75%) |
Sep 14, 2018 | 13.20 | 13.40 | 13.10 | 13.30 | 290,600 | +0.15(+1.14%) |
Sep 13, 2018 | 13.20 | 13.35 | 12.95 | 13.15 | 244,942 | +0.10(+0.77%) |
Sep 12, 2018 | 13.25 | 13.25 | 12.75 | 13.05 | 376,221 | -0.25(-1.88%) |
Sep 11, 2018 | 13.40 | 13.47 | 13.10 | 13.30 | 260,236 | -0.10(-0.75%) |
Sep 10, 2018 | 13.60 | 13.90 | 13.30 | 13.40 | 228,261 | -0.15(-1.11%) |
Sep 07, 2018 | 13.85 | 13.95 | 13.40 | 13.55 | 507,100 | -0.35(-2.52%) |
Sep 06, 2018 | 14.80 | 14.80 | 13.90 | 13.90 | 398,003 | -0.90(-6.08%) |
Sep 05, 2018 | 15.00 | 15.05 | 14.70 | 14.80 | 428,254 | -0.25(-1.66%) |
Sep 04, 2018 | 15.40 | 15.45 | 14.95 | 15.05 | 373,893 | -0.40(-2.59%) |
Aug 31, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.45(-2.83%) | |
Aug 30, 2018 | 15.25 | 15.97 | 15.25 | 15.90 | 838,529 | +0.60(+3.92%) |
Aug 29, 2018 | 14.65 | 15.40 | 14.40 | 15.30 | 936,117 | +0.60(+4.08%) |
Aug 28, 2018 | 14.75 | 14.80 | 14.45 | 14.70 | 360,639 | +0.00(+0.00%) |
Aug 27, 2018 | 14.15 | 14.75 | 13.93 | 14.70 | 858,238 | +0.70(+5.00%) |
Aug 24, 2018 | 13.90 | 14.05 | 13.78 | 14.00 | 279,900 | +0.20(+1.45%) |
Aug 23, 2018 | 13.80 | 13.90 | 13.70 | 13.80 | 195,352 | +0.05(+0.36%) |
Aug 22, 2018 | 13.70 | 13.88 | 13.60 | 13.75 | 395,187 | -0.05(-0.36%) |
Aug 21, 2018 | 13.40 | 14.00 | 13.35 | 13.80 | 390,582 | +0.40(+2.99%) |
Aug 20, 2018 | 13.35 | 13.55 | 13.20 | 13.40 | 323,608 | +0.15(+1.13%) |
Aug 17, 2018 | 13.45 | 13.45 | 13.05 | 13.25 | 395,300 | -0.30(-2.21%) |
Aug 16, 2018 | 13.45 | 13.65 | 13.25 | 13.55 | 337,337 | +0.15(+1.12%) |
Aug 15, 2018 | 13.85 | 13.90 | 13.28 | 13.40 | 321,396 | -0.50(-3.60%) |
Aug 14, 2018 | 14.15 | 14.25 | 13.88 | 13.90 | 292,358 | -0.20(-1.42%) |
Aug 13, 2018 | 14.00 | 14.15 | 13.85 | 14.10 | 507,606 | +0.05(+0.36%) |
Aug 10, 2018 | 14.05 | 14.25 | 13.80 | 14.05 | 588,500 | +0.05(+0.36%) |
Aug 09, 2018 | 13.90 | 14.10 | 13.80 | 14.00 | 411,697 | +0.00(+0.00%) |
Aug 08, 2018 | 14.10 | 14.25 | 13.70 | 14.00 | 507,631 | -0.10(-0.71%) |
Aug 07, 2018 | 14.15 | 14.40 | 14.05 | 14.10 | 341,341 | -0.15(-1.05%) |
Aug 06, 2018 | 14.00 | 14.35 | 13.95 | 14.25 | 530,052 | +0.05(+0.35%) |
Aug 03, 2018 | 14.10 | 14.35 | 13.80 | 14.20 | 672,500 | +0.05(+0.35%) |
Aug 02, 2018 | 13.50 | 15.00 | 13.05 | 14.15 | 1,050,196 | +1.10(+8.43%) |
Aug 01, 2018 | 12.85 | 13.10 | 12.70 | 13.05 | 697,104 | +0.10(+0.77%) |
Jul 31, 2018 | 12.85 | 13.50 | 12.85 | 12.95 | 780,528 | +0.15(+1.17%) |
Jul 30, 2018 | 13.00 | 13.25 | 12.70 | 12.80 | 349,229 | -0.25(-1.92%) |
Jul 27, 2018 | 13.10 | 13.35 | 12.85 | 13.05 | 358,800 | +0.05(+0.38%) |
Jul 26, 2018 | 12.80 | 13.15 | 12.65 | 13.00 | 449,722 | +0.20(+1.56%) |
Jul 25, 2018 | 13.65 | 13.70 | 12.70 | 12.80 | 1,024,397 | -0.95(-6.91%) |
Jul 24, 2018 | 14.20 | 14.32 | 13.70 | 13.75 | 313,932 | -0.30(-2.14%) |
Jul 23, 2018 | 13.90 | 14.20 | 13.65 | 14.05 | 309,216 | +0.05(+0.36%) |
Jul 20, 2018 | 14.20 | 14.20 | 13.90 | 14.00 | 320,462 | -0.20(-1.41%) |
Jul 19, 2018 | 14.35 | 14.38 | 14.03 | 14.20 | 235,385 | -0.15(-1.05%) |
Jul 18, 2018 | 14.15 | 14.43 | 14.05 | 14.35 | 354,359 | +0.25(+1.77%) |
Jul 17, 2018 | 13.75 | 14.22 | 13.70 | 14.10 | 205,005 | +0.30(+2.17%) |
Jul 16, 2018 | 13.55 | 13.95 | 13.50 | 13.80 | 435,435 | +0.25(+1.85%) |
Jul 13, 2018 | 13.65 | 13.90 | 13.50 | 13.55 | 388,304 | -0.15(-1.09%) |
Jul 12, 2018 | 13.30 | 13.70 | 13.28 | 13.70 | 733,846 | +0.50(+3.79%) |
Jul 11, 2018 | 14.00 | 14.35 | 13.15 | 13.20 | 2,026,590 | -0.90(-6.38%) |
Jul 10, 2018 | 14.65 | 14.78 | 13.55 | 14.10 | 1,808,374 | -0.65(-4.41%) |
Jul 09, 2018 | 14.55 | 14.85 | 14.55 | 14.75 | 415,494 | +0.35(+2.43%) |
Jul 06, 2018 | 13.90 | 14.50 | 13.75 | 14.40 | 397,320 | +0.45(+3.23%) |
Jul 05, 2018 | 13.95 | 13.65 | 13.95 | 397,244 | +0.35(+2.57%) | |
Jul 03, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.37%) |