Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.74 | 14.85 | 14.52 | 14.75 | 331,200 | -0.09(-0.61%) |
Sep 27, 2018 | 15.40 | 15.43 | 14.46 | 14.84 | 651,438 | -0.56(-3.64%) |
Sep 26, 2018 | 15.40 | 15.68 | 15.37 | 15.40 | 547,472 | +0.03(+0.20%) |
Sep 25, 2018 | 15.46 | 15.79 | 15.32 | 15.37 | 1,123,663 | -0.09(-0.58%) |
Sep 24, 2018 | 16.26 | 16.26 | 15.34 | 15.46 | 963,738 | -0.75(-4.63%) |
Sep 21, 2018 | 16.33 | 16.51 | 16.18 | 16.21 | 3,088,200 | -0.12(-0.73%) |
Sep 20, 2018 | 16.35 | 16.75 | 16.16 | 16.33 | 778,003 | +0.03(+0.18%) |
Sep 19, 2018 | 15.92 | 16.41 | 15.81 | 16.30 | 717,447 | +0.38(+2.39%) |
Sep 18, 2018 | 15.70 | 16.02 | 15.50 | 15.92 | 852,886 | +0.25(+1.60%) |
Sep 17, 2018 | 15.83 | 15.94 | 15.49 | 15.67 | 733,000 | -0.14(-0.89%) |
Sep 14, 2018 | 16.16 | 16.34 | 15.80 | 15.81 | 674,800 | -0.26(-1.62%) |
Sep 13, 2018 | 15.69 | 16.16 | 15.69 | 16.07 | 477,403 | +0.44(+2.82%) |
Sep 12, 2018 | 15.27 | 15.75 | 15.24 | 15.63 | 802,273 | +0.29(+1.89%) |
Sep 11, 2018 | 14.99 | 15.37 | 14.99 | 15.34 | 680,222 | +0.25(+1.66%) |
Sep 10, 2018 | 14.87 | 15.45 | 14.86 | 15.09 | 711,930 | +0.16(+1.07%) |
Sep 07, 2018 | 14.74 | 14.97 | 14.62 | 14.93 | 547,000 | +0.09(+0.61%) |
Sep 06, 2018 | 15.09 | 15.31 | 14.64 | 14.84 | 580,085 | -0.21(-1.40%) |
Sep 05, 2018 | 14.63 | 15.31 | 14.28 | 15.05 | 973,651 | +0.40(+2.73%) |
Sep 04, 2018 | 14.58 | 14.88 | 14.27 | 14.65 | 1,428,296 | -0.04(-0.27%) |
Aug 31, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.10(+0.69%) | |
Aug 30, 2018 | 14.58 | 14.86 | 14.51 | 14.59 | 585,239 | +0.00(+0.00%) |
Aug 29, 2018 | 14.36 | 14.88 | 14.25 | 14.59 | 545,788 | +0.17(+1.18%) |
Aug 28, 2018 | 14.35 | 14.59 | 14.23 | 14.42 | 784,724 | -0.15(-1.03%) |
Aug 27, 2018 | 13.98 | 14.62 | 13.98 | 14.57 | 866,476 | +0.60(+4.29%) |
Aug 24, 2018 | 14.10 | 14.30 | 13.68 | 13.97 | 1,039,200 | +0.61(+4.57%) |
Aug 23, 2018 | 13.35 | 13.65 | 13.22 | 13.36 | 505,214 | -0.01(-0.07%) |
Aug 22, 2018 | 13.15 | 13.44 | 12.91 | 13.37 | 696,531 | +0.27(+2.06%) |
Aug 21, 2018 | 13.15 | 13.55 | 13.08 | 13.10 | 693,763 | -0.01(-0.08%) |
Aug 20, 2018 | 12.44 | 13.37 | 12.44 | 13.11 | 1,574,449 | +0.63(+5.05%) |
Aug 17, 2018 | 12.30 | 12.74 | 12.08 | 12.48 | 1,264,000 | +0.02(+0.16%) |
Aug 16, 2018 | 12.18 | 12.78 | 11.59 | 12.46 | 2,639,941 | +0.38(+3.15%) |
Aug 15, 2018 | 11.93 | 12.56 | 11.26 | 12.08 | 5,345,635 | -3.52(-22.56%) |
Aug 14, 2018 | 15.81 | 15.90 | 15.10 | 15.60 | 1,252,118 | -0.18(-1.14%) |
Aug 13, 2018 | 15.60 | 15.87 | 15.49 | 15.78 | 293,202 | +0.16(+1.02%) |
Aug 10, 2018 | 15.73 | 15.83 | 15.40 | 15.62 | 493,100 | -0.20(-1.26%) |
Aug 09, 2018 | 15.54 | 15.99 | 15.54 | 15.82 | 467,819 | +0.22(+1.41%) |
Aug 08, 2018 | 15.98 | 15.99 | 15.43 | 15.60 | 350,949 | -0.30(-1.89%) |
Aug 07, 2018 | 15.45 | 16.32 | 15.39 | 15.90 | 775,431 | +0.52(+3.38%) |
Aug 06, 2018 | 15.18 | 15.58 | 15.00 | 15.38 | 496,759 | +0.24(+1.59%) |
Aug 03, 2018 | 15.34 | 15.55 | 14.97 | 15.14 | 275,200 | -0.10(-0.66%) |
Aug 02, 2018 | 15.05 | 15.29 | 14.84 | 15.24 | 321,113 | +0.17(+1.13%) |
Aug 01, 2018 | 15.19 | 15.38 | 14.98 | 15.07 | 248,769 | -0.16(-1.05%) |
Jul 31, 2018 | 14.50 | 15.34 | 14.50 | 15.23 | 767,875 | +0.72(+4.96%) |
Jul 30, 2018 | 14.73 | 14.91 | 14.33 | 14.51 | 529,403 | -0.17(-1.16%) |
Jul 27, 2018 | 15.14 | 15.35 | 14.66 | 14.68 | 790,900 | -0.43(-2.85%) |
Jul 26, 2018 | 15.57 | 15.61 | 15.06 | 15.11 | 734,047 | -0.55(-3.51%) |
Jul 25, 2018 | 15.32 | 15.69 | 15.28 | 15.66 | 317,439 | +0.34(+2.22%) |
Jul 24, 2018 | 15.92 | 15.94 | 15.29 | 15.32 | 480,086 | -0.44(-2.79%) |
Jul 23, 2018 | 15.65 | 15.79 | 15.15 | 15.76 | 456,843 | +0.06(+0.38%) |
Jul 20, 2018 | 15.73 | 16.12 | 15.58 | 15.70 | 529,635 | -0.04(-0.25%) |
Jul 19, 2018 | 15.79 | 15.79 | 15.53 | 15.74 | 499,188 | -0.02(-0.13%) |
Jul 18, 2018 | 15.70 | 15.91 | 15.57 | 15.76 | 380,833 | +0.10(+0.64%) |
Jul 17, 2018 | 15.46 | 15.76 | 15.46 | 15.66 | 406,898 | +0.12(+0.77%) |
Jul 16, 2018 | 15.64 | 15.87 | 15.31 | 15.54 | 692,159 | -0.08(-0.51%) |
Jul 13, 2018 | 15.50 | 16.23 | 15.50 | 15.62 | 886,554 | +0.19(+1.23%) |
Jul 12, 2018 | 17.01 | 17.01 | 14.89 | 15.43 | 2,123,890 | -1.87(-10.81%) |
Jul 11, 2018 | 17.55 | 17.99 | 17.21 | 17.30 | 507,481 | -0.47(-2.64%) |
Jul 10, 2018 | 17.79 | 18.82 | 17.57 | 17.77 | 1,634,052 | +1.39(+8.49%) |
Jul 09, 2018 | 16.76 | 16.88 | 16.04 | 16.38 | 480,552 | -0.43(-2.56%) |
Jul 06, 2018 | 16.10 | 16.84 | 16.06 | 16.81 | 487,809 | +0.72(+4.47%) |
Jul 05, 2018 | 16.02 | 16.22 | 15.58 | 16.09 | 324,734 | +0.15(+0.94%) |
Jul 03, 2018 | 15.94 | 15.94 | 15.94 | 0 | -0.45(-2.75%) |