Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.44 | 13.53 | 13.36 | 13.40 | 178,592 | -0.11(-0.80%) |
Sep 27, 2018 | 13.74 | 13.80 | 13.43 | 13.51 | 147,296 | -0.24(-1.77%) |
Sep 26, 2018 | 13.82 | 13.84 | 13.69 | 13.75 | 51,016 | -0.10(-0.72%) |
Sep 25, 2018 | 13.87 | 13.96 | 13.79 | 13.85 | 69,487 | -0.03(-0.20%) |
Sep 24, 2018 | 14.15 | 14.24 | 13.77 | 13.88 | 58,034 | -0.31(-2.17%) |
Sep 21, 2018 | 14.04 | 14.30 | 14.04 | 14.19 | 208,228 | +0.12(+0.84%) |
Sep 20, 2018 | 14.22 | 14.22 | 14.03 | 14.07 | 485,577 | -0.06(-0.45%) |
Sep 19, 2018 | 13.84 | 14.20 | 13.84 | 14.13 | 163,817 | +0.26(+1.89%) |
Sep 18, 2018 | 14.11 | 14.12 | 13.87 | 13.87 | 97,326 | -0.22(-1.54%) |
Sep 17, 2018 | 14.05 | 14.18 | 13.93 | 14.09 | 199,047 | +0.01(+0.06%) |
Sep 14, 2018 | 14.24 | 14.24 | 13.81 | 14.08 | 269,602 | -0.19(-1.33%) |
Sep 13, 2018 | 13.36 | 14.29 | 13.36 | 14.27 | 229,974 | +0.98(+7.35%) |
Sep 12, 2018 | 13.57 | 13.60 | 13.28 | 13.29 | 191,279 | -0.33(-2.45%) |
Sep 11, 2018 | 13.47 | 13.80 | 13.47 | 13.63 | 137,298 | +0.05(+0.33%) |
Sep 10, 2018 | 13.75 | 13.75 | 13.29 | 13.58 | 164,295 | -0.23(-1.63%) |
Sep 07, 2018 | 13.64 | 13.89 | 13.62 | 13.81 | 201,306 | +0.13(+0.92%) |
Sep 06, 2018 | 13.67 | 14.04 | 13.64 | 13.68 | 195,709 | +0.05(+0.40%) |
Sep 05, 2018 | 13.51 | 13.66 | 13.51 | 13.63 | 91,311 | +0.05(+0.33%) |
Sep 04, 2018 | 13.13 | 13.61 | 13.12 | 13.58 | 223,626 | +0.39(+2.93%) |
Aug 31, 2018 | 13.19 | 13.19 | 13.19 | 0 | +0.14(+1.03%) | |
Aug 30, 2018 | 13.07 | 13.12 | 12.99 | 13.06 | 74,201 | -0.03(-0.21%) |
Aug 29, 2018 | 13.24 | 13.34 | 13.08 | 13.09 | 104,304 | -0.19(-1.42%) |
Aug 28, 2018 | 13.28 | 13.38 | 13.16 | 13.28 | 147,284 | -0.02(-0.14%) |
Aug 27, 2018 | 13.55 | 13.75 | 13.25 | 13.29 | 154,716 | -0.21(-1.53%) |
Aug 24, 2018 | 13.63 | 13.93 | 13.45 | 13.50 | 159,112 | +0.05(+0.40%) |
Aug 23, 2018 | 13.28 | 13.52 | 13.07 | 13.45 | 338,039 | +0.19(+1.43%) |
Aug 22, 2018 | 13.49 | 13.66 | 13.21 | 13.26 | 241,211 | -0.28(-2.06%) |
Aug 21, 2018 | 13.91 | 13.97 | 13.49 | 13.54 | 194,505 | -0.42(-3.03%) |
Aug 20, 2018 | 13.91 | 14.09 | 13.82 | 13.96 | 88,153 | +0.01(+0.06%) |
Aug 17, 2018 | 14.06 | 14.19 | 13.91 | 13.95 | 188,537 | -0.16(-1.15%) |
Aug 16, 2018 | 14.10 | 14.44 | 14.02 | 14.11 | 180,644 | -0.04(-0.25%) |
Aug 15, 2018 | 14.35 | 14.48 | 14.06 | 14.15 | 168,182 | -0.26(-1.81%) |
Aug 14, 2018 | 13.98 | 14.49 | 13.83 | 14.41 | 350,306 | +0.89(+6.60%) |
Aug 13, 2018 | 13.19 | 13.55 | 13.04 | 13.52 | 191,931 | +0.33(+2.53%) |
Aug 10, 2018 | 12.99 | 13.21 | 12.81 | 13.19 | 211,854 | +0.29(+2.23%) |
Aug 09, 2018 | 12.94 | 13.15 | 12.87 | 12.90 | 279,653 | -0.01(-0.07%) |
Aug 08, 2018 | 13.47 | 13.51 | 12.88 | 12.91 | 188,344 | -0.60(-4.47%) |
Aug 07, 2018 | 13.50 | 13.65 | 13.37 | 13.51 | 304,205 | -0.05(-0.40%) |
Aug 06, 2018 | 12.56 | 13.56 | 12.56 | 13.56 | 369,922 | +0.04(+0.33%) |
Aug 03, 2018 | 13.81 | 13.92 | 12.82 | 13.52 | 622,683 | -1.68(-11.03%) |
Aug 02, 2018 | 14.98 | 15.40 | 14.98 | 15.19 | 171,025 | +0.23(+1.56%) |
Aug 01, 2018 | 15.46 | 15.52 | 14.89 | 14.96 | 143,906 | -0.50(-3.26%) |
Jul 31, 2018 | 15.48 | 15.54 | 15.18 | 15.46 | 127,039 | +0.00(+0.00%) |
Jul 30, 2018 | 15.63 | 15.89 | 15.44 | 15.46 | 126,877 | -0.16(-1.04%) |
Jul 27, 2018 | 15.74 | 15.93 | 15.37 | 15.63 | 117,585 | -0.10(-0.63%) |
Jul 26, 2018 | 15.53 | 16.12 | 15.45 | 15.72 | 162,161 | +0.24(+1.57%) |
Jul 25, 2018 | 15.54 | 15.54 | 15.35 | 15.48 | 82,878 | -0.06(-0.41%) |
Jul 24, 2018 | 15.51 | 15.61 | 15.41 | 15.54 | 98,646 | +0.12(+0.76%) |
Jul 23, 2018 | 15.37 | 15.43 | 15.22 | 15.43 | 77,023 | +0.04(+0.23%) |
Jul 20, 2018 | 15.18 | 15.45 | 14.98 | 15.39 | 143,874 | +0.24(+1.61%) |
Jul 19, 2018 | 15.03 | 15.20 | 14.99 | 15.15 | 121,714 | +0.06(+0.42%) |
Jul 18, 2018 | 15.35 | 15.36 | 15.02 | 15.09 | 92,364 | -0.23(-1.47%) |
Jul 17, 2018 | 15.30 | 15.50 | 15.27 | 15.31 | 80,886 | +0.02(+0.12%) |
Jul 16, 2018 | 15.16 | 15.29 | 15.12 | 15.29 | 60,304 | +0.14(+0.95%) |
Jul 13, 2018 | 15.10 | 15.21 | 15.01 | 15.15 | 56,264 | +0.05(+0.36%) |
Jul 12, 2018 | 15.10 | 15.18 | 14.75 | 15.09 | 147,205 | +0.08(+0.54%) |
Jul 11, 2018 | 15.01 | 15.09 | 14.86 | 15.01 | 77,266 | +0.04(+0.24%) |
Jul 10, 2018 | 15.16 | 15.18 | 14.91 | 14.98 | 64,199 | -0.14(-0.89%) |
Jul 09, 2018 | 15.05 | 15.34 | 15.05 | 15.11 | 84,859 | +0.14(+0.90%) |
Jul 06, 2018 | 14.96 | 15.17 | 14.81 | 14.98 | 85,143 | +0.00(+0.00%) |
Jul 05, 2018 | 15.12 | 15.12 | 14.89 | 14.98 | 74,333 | -0.08(-0.54%) |
Jul 03, 2018 | 15.06 | 15.06 | 15.06 | 0 | -0.06(-0.42%) |