Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.35 | 13.55 | 13.26 | 13.45 | 54,072 | +0.00(+0.00%) |
Sep 27, 2018 | 13.45 | 13.45 | 13.26 | 13.45 | 62,466 | +0.19(+1.46%) |
Sep 26, 2018 | 13.30 | 13.45 | 13.26 | 13.26 | 102,034 | +0.05(+0.37%) |
Sep 25, 2018 | 13.30 | 13.40 | 13.11 | 13.21 | 158,463 | -0.05(-0.37%) |
Sep 24, 2018 | 13.55 | 13.59 | 13.01 | 13.26 | 147,716 | -0.15(-1.08%) |
Sep 21, 2018 | 13.55 | 13.79 | 13.40 | 13.40 | 92,249 | -0.15(-1.07%) |
Sep 20, 2018 | 13.69 | 13.69 | 13.35 | 13.55 | 128,254 | -0.10(-0.71%) |
Sep 19, 2018 | 13.69 | 13.74 | 13.55 | 13.64 | 232,729 | +0.05(+0.36%) |
Sep 18, 2018 | 13.50 | 13.64 | 13.50 | 13.59 | 50,311 | +0.10(+0.72%) |
Sep 17, 2018 | 13.55 | 13.62 | 13.45 | 13.50 | 65,442 | -0.05(-0.36%) |
Sep 14, 2018 | 13.59 | 13.64 | 13.45 | 13.55 | 47,334 | -0.10(-0.71%) |
Sep 13, 2018 | 13.69 | 13.79 | 13.59 | 13.64 | 62,709 | -0.12(-0.88%) |
Sep 12, 2018 | 13.45 | 13.84 | 13.44 | 13.76 | 149,349 | +0.31(+2.34%) |
Sep 11, 2018 | 13.50 | 13.55 | 13.30 | 13.45 | 87,682 | +0.00(+0.00%) |
Sep 10, 2018 | 13.40 | 13.55 | 13.40 | 13.45 | 133,771 | +0.07(+0.54%) |
Sep 07, 2018 | 13.30 | 13.48 | 13.16 | 13.38 | 160,274 | +0.00(+0.00%) |
Sep 06, 2018 | 13.74 | 13.79 | 13.26 | 13.38 | 225,972 | -0.36(-2.64%) |
Sep 05, 2018 | 13.84 | 13.89 | 13.55 | 13.74 | 330,052 | -0.29(-2.07%) |
Sep 04, 2018 | 14.47 | 14.49 | 13.98 | 14.03 | 255,949 | -0.44(-3.01%) |
Aug 31, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.56 | 14.66 | 14.51 | 14.56 | 51,561 | +0.00(+0.00%) |
Aug 29, 2018 | 14.61 | 14.66 | 14.56 | 14.56 | 65,796 | -0.05(-0.33%) |
Aug 28, 2018 | 14.61 | 14.76 | 14.61 | 14.61 | 53,276 | -0.05(-0.33%) |
Aug 27, 2018 | 14.66 | 14.76 | 14.61 | 14.66 | 56,428 | +0.00(+0.00%) |
Aug 24, 2018 | 14.66 | 14.76 | 14.61 | 14.66 | 49,008 | -0.05(-0.33%) |
Aug 23, 2018 | 14.76 | 14.85 | 14.71 | 14.71 | 43,426 | -0.10(-0.65%) |
Aug 22, 2018 | 14.76 | 14.80 | 14.71 | 14.80 | 41,469 | +0.19(+1.32%) |
Aug 21, 2018 | 14.71 | 14.76 | 14.61 | 14.61 | 144,111 | +0.00(+0.00%) |
Aug 20, 2018 | 14.66 | 14.76 | 14.56 | 14.61 | 83,964 | +0.00(+0.00%) |
Aug 17, 2018 | 14.56 | 14.66 | 14.56 | 14.61 | 23,584 | +0.05(+0.33%) |
Aug 16, 2018 | 14.66 | 14.66 | 14.51 | 14.56 | 52,517 | +0.00(+0.00%) |
Aug 15, 2018 | 14.76 | 14.80 | 14.54 | 14.56 | 71,178 | -0.19(-1.31%) |
Aug 14, 2018 | 14.71 | 14.76 | 14.61 | 14.76 | 66,000 | +0.15(+0.99%) |
Aug 13, 2018 | 14.66 | 14.71 | 14.52 | 14.61 | 82,036 | -0.10(-0.66%) |
Aug 10, 2018 | 14.76 | 14.80 | 14.61 | 14.71 | 33,754 | +0.00(+0.00%) |
Aug 09, 2018 | 14.71 | 14.80 | 14.66 | 14.71 | 38,552 | -0.05(-0.33%) |
Aug 08, 2018 | 14.71 | 14.80 | 14.66 | 14.76 | 33,003 | +0.02(+0.16%) |
Aug 07, 2018 | 14.80 | 14.85 | 14.71 | 14.73 | 68,532 | -0.07(-0.49%) |
Aug 06, 2018 | 14.95 | 14.95 | 14.76 | 14.80 | 50,828 | +0.00(+0.00%) |
Aug 03, 2018 | 14.85 | 14.95 | 14.76 | 14.80 | 63,890 | -0.10(-0.65%) |
Aug 02, 2018 | 14.76 | 14.95 | 14.61 | 14.90 | 63,564 | +0.19(+1.32%) |
Aug 01, 2018 | 14.76 | 14.81 | 14.61 | 14.71 | 78,755 | +0.10(+0.66%) |
Jul 31, 2018 | 14.61 | 14.65 | 14.47 | 14.61 | 101,609 | +0.14(+0.98%) |
Jul 30, 2018 | 14.85 | 14.89 | 14.47 | 14.47 | 94,384 | -0.38(-2.54%) |
Jul 27, 2018 | 14.80 | 14.89 | 14.70 | 14.85 | 68,193 | -0.05(-0.32%) |
Jul 26, 2018 | 14.70 | 14.94 | 14.66 | 14.89 | 57,442 | +0.19(+1.28%) |
Jul 25, 2018 | 14.85 | 14.85 | 14.61 | 14.70 | 46,397 | -0.09(-0.64%) |
Jul 24, 2018 | 14.89 | 14.89 | 14.70 | 14.80 | 42,829 | -0.05(-0.32%) |
Jul 23, 2018 | 14.85 | 14.94 | 14.70 | 14.85 | 68,149 | +0.14(+0.96%) |
Jul 20, 2018 | 14.99 | 15.02 | 14.66 | 14.70 | 52,774 | -0.28(-1.89%) |
Jul 19, 2018 | 14.42 | 15.03 | 14.42 | 14.99 | 105,781 | +0.57(+3.92%) |
Jul 18, 2018 | 14.42 | 14.52 | 14.33 | 14.42 | 42,917 | +0.05(+0.33%) |
Jul 17, 2018 | 14.33 | 14.42 | 14.19 | 14.37 | 76,434 | +0.09(+0.66%) |
Jul 16, 2018 | 14.37 | 14.47 | 14.23 | 14.28 | 96,443 | -0.09(-0.66%) |
Jul 13, 2018 | 14.47 | 14.52 | 14.40 | 14.37 | 55,641 | -0.09(-0.65%) |
Jul 12, 2018 | 14.47 | 14.69 | 14.45 | 14.47 | 58,899 | +0.00(+0.00%) |
Jul 11, 2018 | 14.80 | 14.89 | 14.47 | 14.47 | 61,459 | -0.33(-2.23%) |
Jul 10, 2018 | 14.94 | 15.08 | 14.80 | 14.80 | 81,918 | -0.19(-1.26%) |
Jul 09, 2018 | 14.99 | 15.08 | 14.89 | 14.99 | 78,777 | -0.09(-0.63%) |
Jul 06, 2018 | 14.94 | 15.20 | 14.89 | 15.08 | 117,162 | +0.19(+1.27%) |
Jul 05, 2018 | 14.56 | 14.94 | 14.56 | 14.89 | 165,943 | +0.28(+1.94%) |
Jul 03, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.28(+1.97%) |