Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.60 | 12.67 | 12.11 | 12.11 | 1,628 | -0.33(-2.68%) |
Sep 27, 2018 | 12.39 | 12.67 | 12.39 | 12.44 | 1,488 | -0.12(-0.97%) |
Sep 26, 2018 | 12.46 | 12.60 | 12.34 | 12.56 | 1,281 | +0.04(+0.28%) |
Sep 25, 2018 | 12.60 | 12.60 | 12.04 | 12.53 | 1,821 | +0.07(+0.56%) |
Sep 24, 2018 | 12.32 | 12.81 | 11.97 | 12.46 | 1,963 | +0.28(+2.30%) |
Sep 21, 2018 | 12.46 | 13.30 | 11.76 | 12.18 | 4,500 | -0.35(-2.79%) |
Sep 20, 2018 | 13.02 | 13.02 | 8.750 | 12.53 | 22,451 | -0.56(-4.28%) |
Sep 19, 2018 | 13.44 | 13.44 | 12.74 | 13.09 | 10,112 | -0.21(-1.58%) |
Sep 18, 2018 | 12.74 | 13.85 | 12.74 | 13.30 | 3,992 | +0.42(+3.26%) |
Sep 17, 2018 | 14.00 | 14.00 | 12.88 | 12.88 | 3,672 | -0.56(-4.17%) |
Sep 14, 2018 | 13.58 | 14.24 | 13.37 | 13.44 | 1,000 | -0.21(-1.54%) |
Sep 13, 2018 | 14.35 | 14.43 | 12.67 | 13.65 | 12,010 | -0.70(-4.88%) |
Sep 12, 2018 | 14.28 | 14.77 | 14.14 | 14.35 | 2,284 | -0.07(-0.49%) |
Sep 11, 2018 | 15.05 | 15.05 | 14.01 | 14.42 | 2,660 | -0.28(-1.90%) |
Sep 10, 2018 | 14.98 | 14.98 | 14.63 | 14.70 | 1,288 | -0.14(-0.94%) |
Sep 07, 2018 | 15.54 | 15.68 | 14.56 | 14.84 | 7,242 | -0.77(-4.93%) |
Sep 06, 2018 | 16.10 | 16.24 | 15.61 | 15.61 | 6,728 | -0.28(-1.76%) |
Sep 05, 2018 | 15.96 | 16.10 | 15.82 | 15.89 | 10,153 | +0.00(+0.00%) |
Sep 04, 2018 | 15.26 | 16.04 | 15.26 | 15.89 | 4,183 | +0.63(+4.13%) |
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | -0.69(-4.35%) | |
Aug 30, 2018 | 15.05 | 16.03 | 15.05 | 15.95 | 8,275 | +1.11(+7.51%) |
Aug 29, 2018 | 15.19 | 15.19 | 14.42 | 14.84 | 3,032 | -0.28(-1.85%) |
Aug 28, 2018 | 14.28 | 15.30 | 14.28 | 15.12 | 22,754 | +0.91(+6.40%) |
Aug 27, 2018 | 14.35 | 14.56 | 14.21 | 14.21 | 1,460 | +0.00(+0.00%) |
Aug 24, 2018 | 14.28 | 14.84 | 14.21 | 14.21 | 2,971 | +0.07(+0.50%) |
Aug 23, 2018 | 14.07 | 14.70 | 14.07 | 14.14 | 4,495 | +0.14(+1.00%) |
Aug 22, 2018 | 14.07 | 14.84 | 13.96 | 14.00 | 8,977 | +0.00(+0.00%) |
Aug 21, 2018 | 14.42 | 15.05 | 13.93 | 14.00 | 6,281 | -0.35(-2.44%) |
Aug 20, 2018 | 14.00 | 14.84 | 13.61 | 14.35 | 4,524 | +0.21(+1.49%) |
Aug 17, 2018 | 14.63 | 14.77 | 13.65 | 14.14 | 8,028 | -0.38(-2.65%) |
Aug 16, 2018 | 15.05 | 15.26 | 14.00 | 14.53 | 5,030 | -0.38(-2.58%) |
Aug 15, 2018 | 14.77 | 14.91 | 14.35 | 14.91 | 16,341 | +0.82(+5.83%) |
Aug 14, 2018 | 13.37 | 14.70 | 13.37 | 14.09 | 20,401 | +0.72(+5.38%) |
Aug 13, 2018 | 13.23 | 13.93 | 12.76 | 13.37 | 4,169 | -0.28(-2.05%) |
Aug 10, 2018 | 13.44 | 14.00 | 12.74 | 13.65 | 4,985 | -0.13(-0.92%) |
Aug 09, 2018 | 13.44 | 13.86 | 13.40 | 13.78 | 4,673 | +0.41(+3.05%) |
Aug 08, 2018 | 12.69 | 13.37 | 12.69 | 13.37 | 5,097 | +0.31(+2.39%) |
Aug 07, 2018 | 13.02 | 13.09 | 12.91 | 13.06 | 4,577 | +0.04(+0.30%) |
Aug 06, 2018 | 12.60 | 13.09 | 12.60 | 13.02 | 3,078 | +0.28(+2.20%) |
Aug 03, 2018 | 13.09 | 13.44 | 12.67 | 12.74 | 5,957 | +0.14(+1.11%) |
Aug 02, 2018 | 12.95 | 13.23 | 12.60 | 12.60 | 3,594 | -0.37(-2.82%) |
Aug 01, 2018 | 11.62 | 13.02 | 11.62 | 12.97 | 8,530 | +1.28(+10.91%) |
Jul 31, 2018 | 11.69 | 12.51 | 11.55 | 11.69 | 41,873 | +0.42(+3.73%) |
Jul 30, 2018 | 11.48 | 11.62 | 11.27 | 11.27 | 1,803 | -0.21(-1.83%) |
Jul 27, 2018 | 11.41 | 11.69 | 11.27 | 11.48 | 1,000 | +0.14(+1.23%) |
Jul 26, 2018 | 11.29 | 11.48 | 11.27 | 11.34 | 1,991 | +0.07(+0.62%) |
Jul 25, 2018 | 11.20 | 11.63 | 11.20 | 11.27 | 1,662 | +0.07(+0.63%) |
Jul 24, 2018 | 11.41 | 11.41 | 11.20 | 11.20 | 1,815 | -0.28(-2.44%) |
Jul 23, 2018 | 11.20 | 11.76 | 11.20 | 11.48 | 322 | +0.21(+1.86%) |
Jul 20, 2018 | 11.30 | 11.49 | 11.27 | 11.27 | 1,731 | -0.21(-1.83%) |
Jul 19, 2018 | 11.34 | 11.62 | 11.34 | 11.48 | 496 | +0.00(+0.00%) |
Jul 18, 2018 | 11.48 | 11.69 | 11.27 | 11.48 | 558 | +0.00(+0.00%) |
Jul 17, 2018 | 11.62 | 11.83 | 11.41 | 11.48 | 1,231 | -0.14(-1.20%) |
Jul 16, 2018 | 11.62 | 11.83 | 11.62 | 11.62 | 627 | -0.07(-0.60%) |
Jul 13, 2018 | 11.81 | 11.83 | 11.69 | 11.69 | 1,118 | -0.07(-0.60%) |
Jul 12, 2018 | 11.72 | 11.76 | 11.63 | 11.76 | 186 | +0.14(+1.20%) |
Jul 11, 2018 | 11.76 | 11.83 | 11.62 | 11.62 | 1,988 | -0.14(-1.19%) |
Jul 10, 2018 | 12.18 | 12.18 | 11.76 | 11.76 | 1,931 | -0.21(-1.75%) |
Jul 09, 2018 | 12.11 | 12.18 | 12.04 | 11.97 | 1,499 | +0.21(+1.79%) |
Jul 06, 2018 | 11.89 | 12.11 | 11.69 | 11.76 | 1,020 | +0.00(+0.00%) |
Jul 05, 2018 | 11.97 | 11.97 | 11.69 | 11.76 | 683 | -0.21(-1.75%) |
Jul 03, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.42(+3.64%) |