Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.47 | 14.68 | 14.31 | 14.40 | 335,200 | -0.11(-0.76%) |
Sep 27, 2018 | 14.16 | 14.54 | 14.10 | 14.51 | 277,732 | +0.34(+2.40%) |
Sep 26, 2018 | 14.59 | 14.61 | 14.14 | 14.17 | 135,214 | -0.33(-2.28%) |
Sep 25, 2018 | 14.51 | 14.70 | 14.39 | 14.50 | 151,915 | +0.07(+0.49%) |
Sep 24, 2018 | 14.21 | 14.52 | 14.19 | 14.43 | 136,656 | +0.25(+1.76%) |
Sep 21, 2018 | 14.43 | 14.58 | 13.96 | 14.18 | 916,100 | -0.28(-1.94%) |
Sep 20, 2018 | 14.64 | 14.81 | 14.46 | 14.46 | 446,920 | -0.09(-0.62%) |
Sep 19, 2018 | 14.55 | 14.74 | 14.40 | 14.55 | 159,977 | -0.03(-0.21%) |
Sep 18, 2018 | 13.97 | 14.66 | 13.91 | 14.58 | 207,666 | +0.67(+4.82%) |
Sep 17, 2018 | 13.85 | 14.07 | 13.59 | 13.91 | 278,717 | +0.05(+0.36%) |
Sep 14, 2018 | 14.25 | 14.37 | 13.73 | 13.86 | 249,900 | -0.37(-2.60%) |
Sep 13, 2018 | 14.19 | 14.28 | 13.89 | 14.23 | 249,262 | +0.09(+0.64%) |
Sep 12, 2018 | 14.80 | 15.03 | 14.06 | 14.14 | 178,732 | -0.65(-4.39%) |
Sep 11, 2018 | 14.00 | 14.88 | 13.95 | 14.79 | 288,077 | +0.67(+4.75%) |
Sep 10, 2018 | 14.43 | 14.80 | 14.06 | 14.12 | 181,314 | -0.20(-1.40%) |
Sep 07, 2018 | 14.71 | 14.96 | 14.16 | 14.32 | 179,600 | -0.45(-3.05%) |
Sep 06, 2018 | 15.21 | 15.35 | 14.66 | 14.77 | 179,491 | -0.41(-2.70%) |
Sep 05, 2018 | 15.18 | 15.20 | 14.87 | 15.18 | 228,837 | +0.07(+0.46%) |
Sep 04, 2018 | 14.68 | 15.14 | 14.21 | 15.11 | 200,012 | +0.39(+2.65%) |
Aug 31, 2018 | 14.72 | 14.72 | 14.72 | 0 | -0.22(-1.47%) | |
Aug 30, 2018 | 15.00 | 15.10 | 14.75 | 14.94 | 239,622 | -0.10(-0.66%) |
Aug 29, 2018 | 15.34 | 15.42 | 14.94 | 15.04 | 203,838 | -0.27(-1.76%) |
Aug 28, 2018 | 15.45 | 15.59 | 15.19 | 15.31 | 164,179 | -0.06(-0.39%) |
Aug 27, 2018 | 15.25 | 15.50 | 15.08 | 15.37 | 209,781 | +0.29(+1.92%) |
Aug 24, 2018 | 15.29 | 15.51 | 14.75 | 15.08 | 237,700 | -0.24(-1.57%) |
Aug 23, 2018 | 15.79 | 15.87 | 15.12 | 15.32 | 213,535 | -0.42(-2.67%) |
Aug 22, 2018 | 15.78 | 16.22 | 15.66 | 15.74 | 225,428 | -0.08(-0.51%) |
Aug 21, 2018 | 15.38 | 16.35 | 15.33 | 15.82 | 388,751 | +0.44(+2.86%) |
Aug 20, 2018 | 14.64 | 15.48 | 14.32 | 15.38 | 261,907 | +0.87(+6.00%) |
Aug 17, 2018 | 14.38 | 14.78 | 14.20 | 14.51 | 1,167,400 | +0.17(+1.19%) |
Aug 16, 2018 | 14.77 | 14.98 | 14.24 | 14.34 | 317,460 | -0.38(-2.58%) |
Aug 15, 2018 | 14.88 | 14.88 | 14.45 | 14.72 | 309,388 | -0.23(-1.54%) |
Aug 14, 2018 | 14.75 | 15.07 | 14.73 | 14.95 | 180,780 | +0.33(+2.26%) |
Aug 13, 2018 | 14.46 | 14.89 | 13.92 | 14.62 | 455,330 | +0.17(+1.18%) |
Aug 10, 2018 | 15.16 | 17.07 | 14.42 | 14.45 | 552,100 | -0.48(-3.22%) |
Aug 09, 2018 | 15.00 | 15.15 | 14.79 | 14.93 | 214,059 | -0.07(-0.47%) |
Aug 08, 2018 | 15.05 | 15.19 | 14.76 | 15.00 | 168,720 | -0.05(-0.33%) |
Aug 07, 2018 | 14.82 | 15.18 | 14.57 | 15.05 | 188,738 | +0.30(+2.03%) |
Aug 06, 2018 | 14.61 | 14.77 | 14.19 | 14.75 | 157,798 | +0.21(+1.44%) |
Aug 03, 2018 | 14.77 | 14.80 | 14.45 | 14.54 | 217,000 | -0.15(-1.02%) |
Aug 02, 2018 | 14.73 | 14.84 | 14.26 | 14.69 | 248,552 | -0.01(-0.07%) |
Aug 01, 2018 | 14.65 | 15.00 | 14.42 | 14.70 | 287,949 | +0.01(+0.07%) |
Jul 31, 2018 | 13.78 | 14.72 | 13.78 | 14.69 | 238,539 | +0.99(+7.23%) |
Jul 30, 2018 | 13.80 | 13.99 | 13.59 | 13.70 | 332,356 | -0.15(-1.08%) |
Jul 27, 2018 | 14.36 | 14.36 | 13.55 | 13.85 | 438,900 | -0.46(-3.18%) |
Jul 26, 2018 | 15.00 | 15.29 | 14.27 | 14.30 | 619,483 | -0.71(-4.70%) |
Jul 25, 2018 | 15.33 | 14.04 | 15.01 | 1,321,019 | -1.68(-10.07%) | |
Jul 24, 2018 | 17.02 | 17.78 | 16.64 | 16.69 | 482,498 | -0.21(-1.24%) |
Jul 23, 2018 | 16.39 | 16.94 | 16.29 | 16.90 | 284,012 | +0.46(+2.80%) |
Jul 20, 2018 | 16.43 | 16.95 | 16.34 | 16.44 | 371,386 | -0.04(-0.24%) |
Jul 19, 2018 | 15.91 | 16.53 | 15.66 | 16.48 | 324,219 | +0.57(+3.58%) |
Jul 18, 2018 | 15.96 | 15.99 | 15.38 | 15.91 | 260,485 | -0.08(-0.50%) |
Jul 17, 2018 | 15.83 | 16.27 | 15.60 | 15.99 | 565,066 | +0.10(+0.63%) |
Jul 16, 2018 | 17.08 | 17.09 | 15.66 | 15.89 | 456,861 | -1.23(-7.18%) |
Jul 13, 2018 | 16.85 | 17.25 | 16.80 | 17.12 | 391,329 | +0.30(+1.78%) |
Jul 12, 2018 | 16.83 | 17.01 | 16.50 | 16.82 | 329,440 | +0.07(+0.42%) |
Jul 11, 2018 | 16.79 | 17.20 | 16.47 | 16.75 | 328,964 | -0.16(-0.95%) |
Jul 10, 2018 | 16.99 | 17.12 | 16.71 | 16.91 | 361,946 | +0.01(+0.06%) |
Jul 09, 2018 | 16.93 | 17.03 | 16.55 | 16.90 | 334,069 | +0.01(+0.06%) |
Jul 06, 2018 | 15.97 | 16.94 | 15.50 | 16.89 | 408,396 | +0.88(+5.50%) |
Jul 05, 2018 | 15.75 | 16.19 | 15.62 | 16.01 | 364,314 | +0.39(+2.50%) |
Jul 03, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.15(-0.95%) |