Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.32 | 14.82 | 14.31 | 14.72 | 202,500 | +0.38(+2.65%) |
Sep 27, 2018 | 13.97 | 14.49 | 13.97 | 14.34 | 324,181 | +0.40(+2.87%) |
Sep 26, 2018 | 13.80 | 14.04 | 13.80 | 13.94 | 282,154 | +0.11(+0.80%) |
Sep 25, 2018 | 13.99 | 14.12 | 13.82 | 13.83 | 211,398 | -0.11(-0.79%) |
Sep 24, 2018 | 14.25 | 14.33 | 13.89 | 13.94 | 299,015 | -0.31(-2.18%) |
Sep 21, 2018 | 14.02 | 14.59 | 13.92 | 14.25 | 808,000 | +0.23(+1.64%) |
Sep 20, 2018 | 14.03 | 14.27 | 13.85 | 14.02 | 425,880 | +0.09(+0.65%) |
Sep 19, 2018 | 14.36 | 14.44 | 13.90 | 13.93 | 205,325 | -0.46(-3.20%) |
Sep 18, 2018 | 14.40 | 14.53 | 14.39 | 14.39 | 203,933 | -0.02(-0.14%) |
Sep 17, 2018 | 14.50 | 14.55 | 14.40 | 14.41 | 106,307 | -0.08(-0.55%) |
Sep 14, 2018 | 14.50 | 14.59 | 14.41 | 14.49 | 132,800 | -0.01(-0.07%) |
Sep 13, 2018 | 14.34 | 14.64 | 14.33 | 14.50 | 192,767 | +0.20(+1.40%) |
Sep 12, 2018 | 14.65 | 14.65 | 14.04 | 14.30 | 458,497 | -0.70(-4.67%) |
Sep 11, 2018 | 15.18 | 15.24 | 15.00 | 15.00 | 131,908 | -0.21(-1.38%) |
Sep 10, 2018 | 15.28 | 15.29 | 15.12 | 15.21 | 131,018 | -0.01(-0.07%) |
Sep 07, 2018 | 15.15 | 15.27 | 15.08 | 15.22 | 193,800 | +0.07(+0.46%) |
Sep 06, 2018 | 15.20 | 15.43 | 15.14 | 15.15 | 288,034 | -0.04(-0.26%) |
Sep 05, 2018 | 15.04 | 15.19 | 14.89 | 15.19 | 951,640 | +0.16(+1.06%) |
Sep 04, 2018 | 15.05 | 15.18 | 14.87 | 15.03 | 172,856 | -0.04(-0.27%) |
Aug 31, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.01(-0.07%) | |
Aug 30, 2018 | 15.22 | 15.31 | 15.04 | 15.08 | 177,447 | -0.20(-1.31%) |
Aug 29, 2018 | 15.18 | 15.33 | 15.15 | 15.28 | 189,852 | +0.13(+0.86%) |
Aug 28, 2018 | 15.22 | 15.30 | 15.07 | 15.15 | 201,515 | -0.07(-0.46%) |
Aug 27, 2018 | 15.43 | 15.46 | 15.17 | 15.22 | 209,991 | -0.13(-0.85%) |
Aug 24, 2018 | 15.25 | 15.51 | 15.23 | 15.35 | 119,800 | +0.12(+0.79%) |
Aug 23, 2018 | 15.15 | 15.31 | 15.09 | 15.23 | 133,094 | +0.07(+0.46%) |
Aug 22, 2018 | 15.04 | 15.25 | 15.03 | 15.16 | 134,322 | +0.13(+0.86%) |
Aug 21, 2018 | 14.95 | 15.15 | 14.88 | 15.03 | 153,902 | +0.14(+0.94%) |
Aug 20, 2018 | 14.89 | 14.99 | 14.84 | 14.89 | 94,519 | +0.05(+0.34%) |
Aug 17, 2018 | 14.71 | 14.89 | 14.63 | 14.84 | 123,600 | +0.07(+0.47%) |
Aug 16, 2018 | 14.75 | 14.90 | 14.72 | 14.77 | 126,109 | +0.09(+0.61%) |
Aug 15, 2018 | 14.57 | 14.79 | 14.50 | 14.68 | 137,474 | +0.02(+0.14%) |
Aug 14, 2018 | 14.53 | 14.82 | 14.48 | 14.66 | 267,098 | +0.12(+0.83%) |
Aug 13, 2018 | 14.71 | 14.77 | 14.49 | 14.54 | 195,111 | -0.19(-1.29%) |
Aug 10, 2018 | 14.92 | 15.01 | 14.73 | 14.73 | 188,800 | -0.24(-1.60%) |
Aug 09, 2018 | 14.94 | 15.16 | 14.91 | 14.97 | 389,869 | +0.07(+0.47%) |
Aug 08, 2018 | 15.09 | 15.09 | 14.76 | 14.90 | 191,651 | -0.19(-1.26%) |
Aug 07, 2018 | 15.06 | 15.24 | 15.01 | 15.09 | 168,442 | +0.08(+0.53%) |
Aug 06, 2018 | 14.88 | 15.03 | 14.84 | 15.01 | 181,143 | +0.14(+0.94%) |
Aug 03, 2018 | 14.98 | 15.05 | 14.65 | 14.87 | 356,900 | -0.14(-0.93%) |
Aug 02, 2018 | 14.78 | 15.04 | 14.68 | 15.01 | 238,081 | +0.25(+1.69%) |
Aug 01, 2018 | 14.52 | 14.88 | 14.45 | 14.76 | 334,063 | +0.21(+1.44%) |
Jul 31, 2018 | 14.83 | 15.11 | 14.01 | 14.55 | 870,091 | -0.97(-6.25%) |
Jul 30, 2018 | 15.60 | 15.80 | 15.44 | 15.52 | 338,595 | -0.14(-0.89%) |
Jul 27, 2018 | 15.63 | 15.79 | 15.55 | 15.66 | 237,900 | +0.10(+0.64%) |
Jul 26, 2018 | 15.55 | 15.70 | 15.47 | 15.56 | 97,679 | +0.02(+0.13%) |
Jul 25, 2018 | 15.63 | 15.83 | 15.47 | 15.54 | 99,053 | -0.11(-0.70%) |
Jul 24, 2018 | 15.87 | 15.90 | 15.49 | 15.65 | 147,600 | -0.18(-1.14%) |
Jul 23, 2018 | 15.84 | 15.99 | 15.80 | 15.83 | 136,034 | -0.06(-0.38%) |
Jul 20, 2018 | 15.86 | 16.06 | 15.77 | 15.89 | 171,287 | +0.00(+0.00%) |
Jul 19, 2018 | 15.87 | 16.20 | 15.30 | 15.89 | 734,250 | -0.06(-0.38%) |
Jul 18, 2018 | 15.72 | 15.98 | 15.71 | 15.95 | 385,166 | +0.24(+1.53%) |
Jul 17, 2018 | 15.71 | 16.05 | 15.69 | 15.71 | 201,670 | +0.00(+0.00%) |
Jul 16, 2018 | 15.89 | 15.94 | 15.59 | 15.71 | 217,518 | -0.19(-1.19%) |
Jul 13, 2018 | 15.87 | 16.14 | 15.87 | 15.90 | 184,928 | -0.01(-0.06%) |
Jul 12, 2018 | 15.83 | 15.94 | 15.73 | 15.91 | 271,952 | +0.16(+1.02%) |
Jul 11, 2018 | 15.66 | 15.87 | 15.66 | 15.75 | 173,463 | +0.05(+0.32%) |
Jul 10, 2018 | 16.03 | 16.14 | 15.69 | 15.70 | 272,054 | -0.30(-1.88%) |
Jul 09, 2018 | 16.34 | 16.38 | 15.99 | 16.00 | 237,648 | -0.29(-1.78%) |
Jul 06, 2018 | 16.45 | 16.55 | 16.26 | 16.29 | 105,591 | -0.12(-0.73%) |
Jul 05, 2018 | 16.27 | 16.44 | 16.12 | 16.41 | 125,345 | +0.19(+1.17%) |
Jul 03, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |