Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.30 | 15.50 | 15.10 | 15.15 | 197,100 | -0.15(-0.98%) |
Sep 27, 2018 | 15.35 | 15.45 | 15.25 | 15.30 | 254,756 | +0.00(+0.00%) |
Sep 26, 2018 | 15.65 | 15.80 | 15.10 | 15.30 | 314,153 | -0.35(-2.24%) |
Sep 25, 2018 | 15.50 | 15.80 | 15.50 | 15.65 | 379,749 | +0.15(+0.97%) |
Sep 24, 2018 | 15.80 | 15.80 | 15.45 | 15.50 | 214,931 | -0.30(-1.90%) |
Sep 21, 2018 | 16.10 | 16.15 | 15.65 | 15.80 | 545,800 | -0.25(-1.56%) |
Sep 20, 2018 | 15.80 | 16.15 | 15.60 | 16.05 | 383,022 | +0.35(+2.23%) |
Sep 19, 2018 | 15.60 | 15.80 | 15.50 | 15.70 | 348,052 | +0.15(+0.96%) |
Sep 18, 2018 | 15.80 | 15.80 | 15.45 | 15.55 | 455,163 | -0.20(-1.27%) |
Sep 17, 2018 | 16.20 | 16.20 | 15.70 | 15.75 | 314,666 | -0.45(-2.78%) |
Sep 14, 2018 | 16.30 | 16.50 | 16.10 | 16.20 | 308,300 | -0.15(-0.92%) |
Sep 13, 2018 | 16.60 | 16.73 | 16.25 | 16.35 | 251,500 | -0.20(-1.21%) |
Sep 12, 2018 | 16.30 | 16.65 | 16.15 | 16.55 | 363,412 | +0.15(+0.91%) |
Sep 11, 2018 | 16.35 | 16.60 | 16.20 | 16.40 | 385,691 | -0.05(-0.30%) |
Sep 10, 2018 | 16.60 | 16.75 | 16.35 | 16.45 | 561,847 | -0.05(-0.30%) |
Sep 07, 2018 | 16.65 | 16.70 | 16.20 | 16.50 | 376,400 | -0.10(-0.60%) |
Sep 06, 2018 | 16.90 | 17.00 | 16.50 | 16.60 | 581,286 | -0.30(-1.78%) |
Sep 05, 2018 | 17.05 | 17.25 | 16.80 | 16.90 | 1,023,760 | -0.05(-0.29%) |
Sep 04, 2018 | 16.90 | 17.00 | 16.45 | 16.95 | 682,608 | +0.05(+0.30%) |
Aug 31, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.20(-1.17%) | |
Aug 30, 2018 | 15.85 | 17.20 | 15.73 | 17.10 | 1,411,559 | +1.25(+7.89%) |
Aug 29, 2018 | 16.70 | 16.90 | 15.40 | 15.85 | 1,558,525 | +0.20(+1.28%) |
Aug 28, 2018 | 15.60 | 15.80 | 15.32 | 15.65 | 771,406 | +0.05(+0.32%) |
Aug 27, 2018 | 15.50 | 15.65 | 15.35 | 15.60 | 492,956 | +0.30(+1.96%) |
Aug 24, 2018 | 15.20 | 15.50 | 15.20 | 15.30 | 363,200 | +0.15(+0.99%) |
Aug 23, 2018 | 15.25 | 15.40 | 15.05 | 15.15 | 393,931 | -0.05(-0.33%) |
Aug 22, 2018 | 15.25 | 15.40 | 15.15 | 15.20 | 325,840 | -0.10(-0.65%) |
Aug 21, 2018 | 14.90 | 15.70 | 14.90 | 15.30 | 821,561 | +0.45(+3.03%) |
Aug 20, 2018 | 14.65 | 15.10 | 14.65 | 14.85 | 598,863 | +0.30(+2.06%) |
Aug 17, 2018 | 14.55 | 14.80 | 14.47 | 14.55 | 470,300 | -0.05(-0.34%) |
Aug 16, 2018 | 14.20 | 14.90 | 14.20 | 14.60 | 1,009,566 | +0.45(+3.18%) |
Aug 15, 2018 | 14.60 | 14.60 | 13.97 | 14.15 | 597,489 | -0.45(-3.08%) |
Aug 14, 2018 | 14.50 | 14.85 | 14.40 | 14.60 | 589,817 | +0.15(+1.04%) |
Aug 13, 2018 | 14.75 | 14.75 | 14.25 | 14.45 | 944,629 | -0.30(-2.03%) |
Aug 10, 2018 | 14.90 | 14.90 | 14.45 | 14.75 | 700,400 | -0.20(-1.34%) |
Aug 09, 2018 | 15.15 | 15.30 | 14.88 | 14.95 | 622,654 | -0.20(-1.32%) |
Aug 08, 2018 | 15.20 | 15.47 | 15.00 | 15.15 | 913,493 | +0.00(+0.00%) |
Aug 07, 2018 | 15.25 | 15.25 | 14.95 | 15.15 | 859,479 | +0.00(+0.00%) |
Aug 06, 2018 | 15.50 | 15.53 | 14.95 | 15.15 | 1,136,127 | -0.40(-2.57%) |
Aug 03, 2018 | 15.95 | 15.95 | 15.26 | 15.55 | 934,100 | -0.30(-1.89%) |
Aug 02, 2018 | 15.80 | 16.05 | 15.78 | 15.85 | 596,630 | -0.05(-0.31%) |
Aug 01, 2018 | 15.95 | 16.00 | 15.70 | 15.90 | 593,355 | -0.05(-0.31%) |
Jul 31, 2018 | 15.55 | 16.10 | 15.50 | 15.95 | 646,583 | +0.50(+3.24%) |
Jul 30, 2018 | 15.50 | 15.70 | 15.35 | 15.45 | 445,890 | +0.00(+0.00%) |
Jul 27, 2018 | 15.70 | 15.90 | 15.25 | 15.45 | 401,300 | -0.25(-1.59%) |
Jul 26, 2018 | 15.50 | 15.70 | 15.15 | 15.70 | 755,905 | +0.10(+0.64%) |
Jul 25, 2018 | 15.80 | 15.95 | 15.40 | 15.60 | 1,007,350 | -0.15(-0.95%) |
Jul 24, 2018 | 16.00 | 16.15 | 15.55 | 15.75 | 1,827,812 | -0.30(-1.87%) |
Jul 23, 2018 | 16.60 | 16.65 | 16.00 | 16.05 | 1,098,697 | -0.55(-3.31%) |
Jul 20, 2018 | 16.90 | 17.25 | 16.05 | 16.60 | 1,496,644 | -0.90(-5.14%) |
Jul 19, 2018 | 18.05 | 18.10 | 17.05 | 17.50 | 1,158,770 | -0.65(-3.58%) |
Jul 18, 2018 | 20.65 | 20.65 | 18.05 | 18.15 | 1,230,841 | -2.55(-12.32%) |
Jul 17, 2018 | 20.50 | 20.80 | 20.25 | 20.70 | 158,950 | +0.15(+0.73%) |
Jul 16, 2018 | 20.90 | 20.90 | 20.45 | 20.55 | 157,281 | -0.30(-1.44%) |
Jul 13, 2018 | 20.65 | 20.95 | 20.50 | 20.85 | 222,287 | +0.15(+0.72%) |
Jul 12, 2018 | 21.15 | 21.20 | 20.73 | 20.70 | 474,691 | -0.35(-1.66%) |
Jul 11, 2018 | 20.85 | 21.25 | 20.59 | 21.05 | 292,838 | +0.00(+0.00%) |
Jul 10, 2018 | 21.50 | 21.55 | 20.90 | 21.05 | 214,401 | -0.45(-2.09%) |
Jul 09, 2018 | 21.25 | 21.55 | 21.15 | 21.50 | 270,682 | +0.25(+1.18%) |
Jul 06, 2018 | 21.50 | 21.56 | 21.15 | 21.25 | 171,296 | -0.25(-1.16%) |
Jul 05, 2018 | 21.15 | 21.60 | 21.00 | 21.50 | 376,581 | +0.45(+2.14%) |
Jul 03, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.25(-1.17%) |