Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.34 | 13.83 | 13.34 | 13.70 | 28,000 | +0.33(+2.47%) |
Sep 27, 2018 | 13.22 | 13.62 | 13.19 | 13.37 | 73,777 | +0.15(+1.13%) |
Sep 26, 2018 | 13.25 | 13.31 | 13.09 | 13.22 | 33,155 | -0.04(-0.30%) |
Sep 25, 2018 | 13.36 | 13.59 | 13.08 | 13.26 | 30,767 | -0.07(-0.53%) |
Sep 24, 2018 | 13.51 | 13.63 | 13.23 | 13.33 | 43,686 | -0.15(-1.11%) |
Sep 21, 2018 | 12.81 | 13.55 | 12.80 | 13.48 | 150,500 | +0.64(+4.98%) |
Sep 20, 2018 | 12.77 | 13.24 | 12.77 | 12.84 | 59,200 | +0.08(+0.63%) |
Sep 19, 2018 | 12.81 | 13.01 | 12.75 | 12.76 | 49,073 | -0.08(-0.62%) |
Sep 18, 2018 | 12.81 | 13.02 | 12.76 | 12.84 | 35,857 | +0.07(+0.55%) |
Sep 17, 2018 | 13.19 | 13.26 | 12.77 | 12.77 | 26,906 | -0.41(-3.11%) |
Sep 14, 2018 | 12.95 | 13.39 | 12.95 | 13.18 | 29,700 | +0.26(+2.01%) |
Sep 13, 2018 | 13.12 | 13.23 | 12.86 | 12.92 | 18,047 | -0.19(-1.45%) |
Sep 12, 2018 | 13.34 | 13.36 | 13.01 | 13.11 | 20,194 | -0.16(-1.21%) |
Sep 11, 2018 | 13.17 | 13.40 | 13.03 | 13.27 | 15,487 | +0.11(+0.84%) |
Sep 10, 2018 | 13.30 | 13.32 | 13.04 | 13.16 | 22,633 | -0.14(-1.05%) |
Sep 07, 2018 | 13.36 | 13.44 | 13.19 | 13.30 | 21,200 | -0.05(-0.37%) |
Sep 06, 2018 | 13.68 | 13.91 | 12.89 | 13.35 | 134,256 | -0.41(-2.98%) |
Sep 05, 2018 | 14.03 | 14.03 | 13.45 | 13.76 | 34,082 | -0.26(-1.85%) |
Sep 04, 2018 | 14.15 | 14.15 | 13.70 | 14.02 | 44,162 | -0.11(-0.78%) |
Aug 31, 2018 | 14.13 | 14.13 | 14.13 | 0 | -0.08(-0.56%) | |
Aug 30, 2018 | 13.88 | 14.33 | 13.57 | 14.21 | 126,111 | +0.35(+2.53%) |
Aug 29, 2018 | 14.04 | 14.17 | 13.86 | 13.86 | 20,366 | -0.19(-1.35%) |
Aug 28, 2018 | 14.28 | 14.35 | 14.02 | 14.05 | 80,980 | -0.26(-1.82%) |
Aug 27, 2018 | 14.20 | 14.41 | 14.14 | 14.31 | 148,501 | +0.01(+0.07%) |
Aug 24, 2018 | 14.07 | 14.38 | 14.07 | 14.30 | 27,400 | +0.24(+1.71%) |
Aug 23, 2018 | 14.18 | 14.18 | 13.91 | 14.06 | 30,418 | +0.09(+0.64%) |
Aug 22, 2018 | 13.87 | 14.24 | 13.87 | 13.97 | 72,690 | +0.12(+0.87%) |
Aug 21, 2018 | 13.93 | 14.44 | 13.76 | 13.85 | 64,416 | -0.06(-0.43%) |
Aug 20, 2018 | 13.57 | 13.92 | 13.55 | 13.91 | 26,502 | +0.35(+2.58%) |
Aug 17, 2018 | 13.47 | 13.62 | 13.35 | 13.56 | 10,900 | +0.08(+0.59%) |
Aug 16, 2018 | 13.38 | 13.55 | 13.11 | 13.48 | 19,428 | +0.11(+0.82%) |
Aug 15, 2018 | 13.21 | 13.39 | 13.14 | 13.37 | 47,613 | +0.01(+0.07%) |
Aug 14, 2018 | 13.03 | 13.41 | 13.03 | 13.36 | 22,022 | +0.36(+2.77%) |
Aug 13, 2018 | 13.30 | 13.35 | 12.78 | 13.00 | 44,238 | -0.34(-2.55%) |
Aug 10, 2018 | 13.03 | 13.43 | 12.79 | 13.34 | 75,300 | +0.29(+2.22%) |
Aug 09, 2018 | 13.03 | 13.13 | 12.82 | 13.05 | 68,513 | +0.00(+0.00%) |
Aug 08, 2018 | 12.77 | 13.28 | 12.72 | 13.05 | 106,732 | +0.29(+2.27%) |
Aug 07, 2018 | 13.25 | 13.31 | 12.68 | 12.76 | 173,074 | -0.48(-3.63%) |
Aug 06, 2018 | 13.50 | 13.50 | 12.92 | 13.24 | 141,858 | -0.29(-2.14%) |
Aug 03, 2018 | 13.80 | 13.98 | 13.11 | 13.53 | 101,300 | -0.41(-2.94%) |
Aug 02, 2018 | 13.95 | 14.10 | 13.84 | 13.94 | 108,454 | -0.12(-0.85%) |
Aug 01, 2018 | 13.99 | 14.08 | 13.80 | 14.06 | 49,208 | -0.01(-0.07%) |
Jul 31, 2018 | 13.91 | 14.24 | 13.85 | 14.07 | 30,176 | +0.17(+1.22%) |
Jul 30, 2018 | 14.57 | 14.82 | 13.66 | 13.90 | 100,937 | -0.64(-4.40%) |
Jul 27, 2018 | 14.54 | 14.62 | 14.24 | 14.54 | 48,400 | -0.01(-0.07%) |
Jul 26, 2018 | 14.50 | 14.64 | 14.26 | 14.55 | 48,943 | +0.04(+0.28%) |
Jul 25, 2018 | 14.34 | 14.62 | 14.28 | 14.51 | 56,332 | +0.16(+1.11%) |
Jul 24, 2018 | 14.89 | 14.89 | 14.26 | 14.35 | 75,156 | -0.13(-0.90%) |
Jul 23, 2018 | 14.07 | 14.84 | 13.90 | 14.48 | 132,203 | +0.36(+2.55%) |
Jul 20, 2018 | 14.19 | 14.37 | 13.97 | 14.12 | 53,704 | -0.04(-0.28%) |
Jul 19, 2018 | 14.77 | 14.09 | 14.16 | 71,742 | -0.49(-3.34%) | |
Jul 18, 2018 | 14.74 | 14.98 | 14.56 | 14.65 | 57,352 | -0.11(-0.75%) |
Jul 17, 2018 | 14.63 | 14.80 | 14.53 | 14.76 | 62,809 | +0.05(+0.34%) |
Jul 16, 2018 | 14.56 | 14.72 | 14.31 | 14.71 | 76,557 | +0.08(+0.55%) |
Jul 13, 2018 | 14.79 | 14.79 | 14.52 | 14.63 | 39,769 | -0.04(-0.27%) |
Jul 12, 2018 | 14.40 | 14.70 | 14.40 | 14.67 | 36,646 | +0.28(+1.95%) |
Jul 11, 2018 | 14.76 | 14.76 | 14.16 | 14.39 | 49,948 | -0.45(-3.03%) |
Jul 10, 2018 | 14.70 | 15.12 | 14.70 | 14.84 | 76,404 | +0.18(+1.23%) |
Jul 09, 2018 | 14.43 | 14.70 | 14.22 | 14.66 | 80,700 | +0.23(+1.59%) |
Jul 06, 2018 | 14.21 | 14.58 | 14.12 | 14.43 | 66,109 | +0.20(+1.41%) |
Jul 05, 2018 | 14.59 | 14.10 | 14.23 | 90,938 | -0.30(-2.06%) | |
Jul 03, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.09(+0.62%) |