Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.65 | 13.95 | 13.55 | 13.95 | 173,800 | +0.25(+1.82%) |
Sep 27, 2018 | 13.45 | 13.75 | 13.40 | 13.70 | 100,519 | +0.25(+1.86%) |
Sep 26, 2018 | 13.60 | 13.75 | 13.30 | 13.45 | 81,359 | -0.10(-0.74%) |
Sep 25, 2018 | 13.60 | 13.80 | 13.53 | 13.55 | 104,540 | +0.03(+0.22%) |
Sep 24, 2018 | 13.10 | 13.55 | 13.10 | 13.52 | 151,901 | +0.37(+2.81%) |
Sep 21, 2018 | 12.90 | 13.35 | 12.75 | 13.15 | 980,700 | +0.20(+1.54%) |
Sep 20, 2018 | 13.00 | 13.25 | 12.85 | 12.95 | 170,753 | +0.00(+0.00%) |
Sep 19, 2018 | 13.55 | 13.65 | 12.70 | 12.95 | 227,855 | -0.50(-3.72%) |
Sep 18, 2018 | 13.30 | 13.95 | 13.30 | 13.45 | 105,095 | +0.10(+0.75%) |
Sep 17, 2018 | 13.65 | 13.75 | 13.25 | 13.35 | 147,779 | -0.25(-1.84%) |
Sep 14, 2018 | 13.75 | 13.95 | 13.60 | 13.60 | 69,100 | -0.15(-1.09%) |
Sep 13, 2018 | 13.90 | 14.00 | 13.50 | 13.75 | 146,005 | -0.15(-1.08%) |
Sep 12, 2018 | 14.00 | 14.15 | 13.75 | 13.90 | 477,131 | -0.15(-1.07%) |
Sep 11, 2018 | 14.00 | 14.40 | 13.85 | 14.05 | 93,311 | +0.05(+0.36%) |
Sep 10, 2018 | 14.10 | 14.40 | 13.90 | 14.00 | 76,029 | -0.15(-1.06%) |
Sep 07, 2018 | 14.40 | 14.43 | 13.64 | 14.15 | 346,600 | -0.30(-2.08%) |
Sep 06, 2018 | 14.75 | 14.80 | 14.30 | 14.45 | 100,904 | -0.35(-2.36%) |
Sep 05, 2018 | 14.75 | 14.93 | 14.55 | 14.80 | 141,132 | -0.05(-0.34%) |
Sep 04, 2018 | 14.95 | 14.95 | 14.75 | 14.85 | 307,777 | -0.05(-0.34%) |
Aug 31, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.10(+0.68%) | |
Aug 30, 2018 | 14.75 | 14.95 | 14.65 | 14.80 | 96,321 | +0.10(+0.68%) |
Aug 29, 2018 | 15.15 | 15.20 | 14.65 | 14.70 | 176,801 | -0.30(-2.00%) |
Aug 28, 2018 | 14.70 | 15.05 | 14.60 | 15.00 | 163,829 | +0.25(+1.69%) |
Aug 27, 2018 | 14.95 | 15.05 | 14.60 | 14.75 | 138,055 | -0.10(-0.67%) |
Aug 24, 2018 | 14.50 | 15.10 | 14.45 | 14.85 | 210,300 | +0.30(+2.06%) |
Aug 23, 2018 | 14.80 | 15.10 | 14.40 | 14.55 | 128,521 | -0.25(-1.69%) |
Aug 22, 2018 | 14.70 | 15.05 | 14.60 | 14.80 | 126,458 | +0.10(+0.68%) |
Aug 21, 2018 | 14.35 | 14.80 | 14.30 | 14.70 | 565,130 | +0.35(+2.44%) |
Aug 20, 2018 | 14.45 | 14.60 | 14.25 | 14.35 | 66,001 | -0.05(-0.35%) |
Aug 17, 2018 | 14.50 | 14.65 | 14.30 | 14.40 | 85,800 | -0.12(-0.86%) |
Aug 16, 2018 | 14.35 | 14.80 | 14.25 | 14.53 | 157,725 | +0.22(+1.57%) |
Aug 15, 2018 | 15.15 | 15.15 | 13.55 | 14.30 | 300,071 | -0.85(-5.61%) |
Aug 14, 2018 | 15.50 | 15.68 | 14.75 | 15.15 | 138,670 | -0.35(-2.26%) |
Aug 13, 2018 | 14.95 | 15.75 | 14.95 | 15.50 | 661,985 | +0.50(+3.33%) |
Aug 10, 2018 | 14.50 | 15.50 | 14.20 | 15.00 | 485,500 | +1.20(+8.70%) |
Aug 09, 2018 | 13.45 | 13.95 | 13.45 | 13.80 | 155,648 | +0.35(+2.60%) |
Aug 08, 2018 | 13.50 | 13.70 | 13.35 | 13.45 | 158,642 | +0.00(+0.00%) |
Aug 07, 2018 | 13.75 | 13.80 | 13.30 | 13.45 | 348,444 | -0.60(-4.27%) |
Aug 06, 2018 | 13.60 | 14.29 | 13.50 | 14.05 | 333,676 | +0.50(+3.69%) |
Aug 03, 2018 | 13.55 | 13.65 | 13.23 | 13.55 | 148,300 | -0.15(-1.09%) |
Aug 02, 2018 | 13.50 | 13.70 | 13.35 | 13.70 | 78,130 | +0.15(+1.11%) |
Aug 01, 2018 | 13.60 | 13.85 | 13.40 | 13.55 | 186,839 | +0.00(+0.00%) |
Jul 31, 2018 | 13.55 | 13.60 | 13.35 | 13.55 | 170,624 | +0.15(+1.12%) |
Jul 30, 2018 | 13.05 | 13.50 | 13.05 | 13.40 | 130,825 | +0.30(+2.29%) |
Jul 27, 2018 | 13.55 | 13.67 | 13.05 | 13.10 | 169,100 | -0.45(-3.32%) |
Jul 26, 2018 | 13.15 | 13.65 | 13.00 | 13.55 | 299,949 | +0.40(+3.04%) |
Jul 25, 2018 | 13.10 | 13.20 | 12.95 | 13.15 | 124,840 | +0.00(+0.00%) |
Jul 24, 2018 | 13.35 | 13.38 | 12.95 | 13.15 | 240,821 | +0.20(+1.54%) |
Jul 23, 2018 | 13.80 | 13.80 | 12.90 | 12.95 | 218,044 | +0.10(+0.78%) |
Jul 20, 2018 | 12.90 | 13.00 | 12.80 | 12.85 | 159,760 | +0.00(+0.00%) |
Jul 19, 2018 | 12.55 | 13.00 | 12.50 | 12.85 | 187,882 | +0.35(+2.80%) |
Jul 18, 2018 | 12.60 | 12.65 | 12.35 | 12.50 | 131,758 | -0.05(-0.40%) |
Jul 17, 2018 | 12.00 | 12.55 | 12.00 | 12.55 | 119,819 | +0.55(+4.58%) |
Jul 16, 2018 | 11.90 | 12.10 | 11.75 | 12.00 | 122,955 | +0.15(+1.27%) |
Jul 13, 2018 | 11.85 | 150,743 | +0.00(+0.00%) | |||
Jul 12, 2018 | 11.70 | 11.95 | 11.65 | 11.85 | 80,795 | +0.10(+0.85%) |
Jul 11, 2018 | 11.70 | 11.90 | 11.65 | 11.75 | 84,533 | +0.05(+0.43%) |
Jul 10, 2018 | 11.90 | 12.01 | 11.70 | 11.70 | 153,135 | -0.20(-1.68%) |
Jul 09, 2018 | 12.10 | 12.15 | 11.75 | 11.90 | 309,259 | +0.55(+4.85%) |
Jul 06, 2018 | 11.50 | 11.10 | 11.35 | 94,635 | +0.25(+2.25%) | |
Jul 05, 2018 | 11.00 | 11.20 | 10.75 | 11.10 | 70,625 | +0.10(+0.91%) |
Jul 03, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) |