Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.50 | 12.78 | 12.37 | 12.67 | 118,393 | +0.10(+0.77%) |
Sep 27, 2018 | 12.80 | 12.87 | 12.51 | 12.58 | 173,108 | -0.28(-2.18%) |
Sep 26, 2018 | 13.15 | 13.15 | 12.81 | 12.86 | 117,853 | -0.22(-1.68%) |
Sep 25, 2018 | 13.08 | 13.15 | 12.99 | 13.08 | 77,680 | +0.04(+0.27%) |
Sep 24, 2018 | 13.01 | 13.11 | 12.97 | 13.04 | 126,414 | -0.02(-0.13%) |
Sep 21, 2018 | 12.89 | 13.18 | 12.89 | 13.06 | 75,092 | +0.16(+1.22%) |
Sep 20, 2018 | 13.01 | 13.25 | 12.84 | 12.90 | 44,507 | -0.05(-0.41%) |
Sep 19, 2018 | 12.87 | 13.01 | 12.74 | 12.95 | 58,350 | -0.01(-0.07%) |
Sep 18, 2018 | 12.89 | 13.01 | 12.73 | 12.96 | 72,808 | +0.01(+0.07%) |
Sep 17, 2018 | 13.37 | 13.37 | 12.81 | 12.95 | 153,324 | -0.51(-3.78%) |
Sep 14, 2018 | 13.58 | 13.60 | 13.38 | 13.46 | 46,605 | -0.10(-0.71%) |
Sep 13, 2018 | 13.61 | 13.81 | 13.40 | 13.56 | 88,059 | +0.03(+0.19%) |
Sep 12, 2018 | 13.25 | 13.58 | 13.00 | 13.53 | 342,918 | +0.25(+1.85%) |
Sep 11, 2018 | 13.25 | 13.38 | 13.21 | 13.29 | 38,896 | -0.11(-0.79%) |
Sep 10, 2018 | 13.51 | 13.65 | 13.33 | 13.39 | 64,185 | -0.13(-0.97%) |
Sep 07, 2018 | 13.53 | 13.74 | 13.44 | 13.52 | 84,892 | -0.09(-0.65%) |
Sep 06, 2018 | 13.95 | 13.95 | 13.43 | 13.61 | 105,194 | -0.25(-1.84%) |
Sep 05, 2018 | 14.43 | 14.51 | 13.64 | 13.87 | 335,565 | -0.60(-4.13%) |
Sep 04, 2018 | 14.66 | 14.71 | 14.30 | 14.46 | 106,913 | -0.23(-1.55%) |
Aug 31, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.56(+3.97%) | |
Aug 30, 2018 | 14.25 | 14.26 | 14.08 | 14.13 | 82,053 | -0.13(-0.92%) |
Aug 29, 2018 | 14.02 | 14.28 | 13.91 | 14.26 | 198,781 | +0.23(+1.63%) |
Aug 28, 2018 | 14.04 | 14.12 | 13.83 | 14.03 | 120,580 | +0.06(+0.44%) |
Aug 27, 2018 | 13.98 | 14.11 | 13.83 | 13.97 | 132,835 | +0.03(+0.19%) |
Aug 24, 2018 | 13.80 | 14.01 | 13.70 | 13.94 | 61,304 | +0.25(+1.86%) |
Aug 23, 2018 | 13.88 | 13.95 | 13.66 | 13.69 | 40,584 | -0.21(-1.50%) |
Aug 22, 2018 | 13.84 | 13.91 | 13.68 | 13.90 | 77,877 | +0.15(+1.08%) |
Aug 21, 2018 | 13.89 | 13.94 | 13.64 | 13.75 | 75,316 | -0.05(-0.38%) |
Aug 20, 2018 | 13.91 | 14.09 | 13.72 | 13.80 | 141,947 | +0.68(+5.20%) |
Aug 17, 2018 | 13.36 | 13.36 | 13.01 | 13.12 | 101,182 | -0.22(-1.64%) |
Aug 16, 2018 | 13.64 | 13.71 | 13.27 | 13.34 | 113,851 | -0.24(-1.74%) |
Aug 15, 2018 | 13.85 | 13.94 | 13.44 | 13.57 | 106,890 | -0.40(-2.88%) |
Aug 14, 2018 | 14.07 | 14.18 | 13.42 | 13.98 | 341,265 | -0.20(-1.42%) |
Aug 13, 2018 | 14.56 | 14.62 | 13.84 | 14.18 | 247,106 | -0.44(-2.99%) |
Aug 10, 2018 | 14.77 | 14.95 | 14.56 | 14.62 | 64,596 | -0.31(-2.11%) |
Aug 09, 2018 | 14.90 | 15.06 | 14.52 | 14.93 | 223,673 | +0.00(+0.00%) |
Aug 08, 2018 | 14.90 | 15.04 | 14.85 | 14.93 | 134,743 | -0.01(-0.06%) |
Aug 07, 2018 | 15.10 | 15.35 | 14.90 | 14.94 | 167,290 | -0.15(-0.99%) |
Aug 06, 2018 | 15.29 | 15.44 | 14.75 | 15.09 | 178,898 | -0.31(-2.04%) |
Aug 03, 2018 | 15.19 | 15.46 | 14.54 | 15.40 | 288,569 | +0.19(+1.26%) |
Aug 02, 2018 | 15.35 | 15.53 | 14.74 | 15.21 | 221,342 | -0.10(-0.63%) |
Aug 01, 2018 | 15.42 | 15.42 | 15.19 | 15.31 | 79,187 | -0.02(-0.11%) |
Jul 31, 2018 | 15.00 | 15.49 | 14.88 | 15.32 | 140,862 | +0.41(+2.76%) |
Jul 30, 2018 | 14.66 | 15.09 | 14.42 | 14.91 | 283,003 | +0.15(+1.01%) |
Jul 27, 2018 | 15.24 | 15.41 | 14.59 | 14.76 | 270,276 | -0.45(-2.99%) |
Jul 26, 2018 | 15.25 | 15.39 | 14.90 | 15.22 | 133,195 | +0.08(+0.52%) |
Jul 25, 2018 | 14.93 | 15.33 | 14.91 | 15.14 | 110,709 | +0.21(+1.41%) |
Jul 24, 2018 | 15.21 | 15.48 | 14.83 | 14.93 | 175,342 | -0.29(-1.90%) |
Jul 23, 2018 | 15.46 | 15.51 | 14.79 | 15.22 | 284,051 | -0.21(-1.36%) |
Jul 20, 2018 | 15.62 | 15.62 | 15.36 | 15.43 | 88,488 | -0.19(-1.23%) |
Jul 19, 2018 | 15.18 | 15.65 | 14.92 | 15.62 | 93,461 | +0.45(+2.94%) |
Jul 18, 2018 | 16.22 | 16.22 | 15.04 | 15.18 | 305,634 | -0.89(-5.55%) |
Jul 17, 2018 | 16.09 | 16.35 | 15.81 | 16.07 | 142,458 | -0.06(-0.38%) |
Jul 16, 2018 | 16.12 | 16.40 | 15.62 | 16.13 | 95,665 | -0.08(-0.49%) |
Jul 13, 2018 | 16.45 | 16.45 | 16.03 | 16.21 | 55,854 | -0.18(-1.12%) |
Jul 12, 2018 | 16.50 | 16.50 | 16.24 | 16.39 | 55,430 | -0.11(-0.69%) |
Jul 11, 2018 | 16.57 | 16.57 | 16.31 | 16.50 | 59,711 | -0.07(-0.42%) |
Jul 10, 2018 | 16.87 | 17.27 | 16.43 | 16.57 | 84,754 | -0.30(-1.76%) |
Jul 09, 2018 | 16.51 | 16.92 | 16.39 | 16.87 | 170,687 | +0.50(+3.05%) |
Jul 06, 2018 | 16.32 | 16.68 | 15.84 | 16.37 | 256,469 | -0.05(-0.32%) |
Jul 05, 2018 | 15.53 | 16.54 | 15.34 | 16.43 | 168,355 | +0.87(+5.62%) |
Jul 03, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.10(+0.62%) |