Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.10 | 15.15 | 14.60 | 14.85 | 832,000 | -0.25(-1.66%) |
Sep 27, 2018 | 15.30 | 15.40 | 15.07 | 15.10 | 318,495 | -0.20(-1.31%) |
Sep 26, 2018 | 15.10 | 15.55 | 14.85 | 15.30 | 671,361 | +0.20(+1.32%) |
Sep 25, 2018 | 14.85 | 15.20 | 14.70 | 15.10 | 270,473 | +0.20(+1.34%) |
Sep 24, 2018 | 14.45 | 14.95 | 14.20 | 14.90 | 439,929 | +0.35(+2.41%) |
Sep 21, 2018 | 14.20 | 14.60 | 14.15 | 14.55 | 1,350,800 | +0.30(+2.11%) |
Sep 20, 2018 | 14.75 | 14.75 | 14.15 | 14.25 | 254,340 | -0.45(-3.06%) |
Sep 19, 2018 | 14.70 | 15.00 | 14.55 | 14.70 | 312,508 | -0.05(-0.34%) |
Sep 18, 2018 | 14.30 | 14.90 | 14.30 | 14.75 | 530,542 | +0.55(+3.87%) |
Sep 17, 2018 | 14.70 | 14.70 | 14.15 | 14.20 | 676,779 | -0.50(-3.40%) |
Sep 14, 2018 | 14.45 | 14.88 | 14.35 | 14.70 | 997,500 | +0.25(+1.73%) |
Sep 13, 2018 | 14.70 | 14.80 | 14.10 | 14.45 | 1,009,921 | -0.20(-1.37%) |
Sep 12, 2018 | 14.60 | 14.75 | 14.50 | 14.65 | 266,104 | +0.00(+0.00%) |
Sep 11, 2018 | 14.40 | 14.78 | 14.35 | 14.65 | 207,830 | +0.15(+1.03%) |
Sep 10, 2018 | 14.55 | 14.65 | 14.38 | 14.50 | 169,686 | +0.00(+0.00%) |
Sep 07, 2018 | 14.40 | 14.80 | 14.25 | 14.50 | 179,400 | +0.05(+0.35%) |
Sep 06, 2018 | 14.65 | 14.90 | 14.25 | 14.45 | 401,339 | -0.20(-1.37%) |
Sep 05, 2018 | 15.30 | 15.30 | 14.65 | 14.65 | 381,735 | -0.65(-4.25%) |
Sep 04, 2018 | 15.75 | 15.75 | 15.10 | 15.30 | 249,334 | -0.55(-3.47%) |
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.25(+1.60%) | |
Aug 30, 2018 | 15.65 | 15.88 | 15.55 | 15.60 | 188,733 | -0.10(-0.64%) |
Aug 29, 2018 | 15.40 | 15.85 | 15.30 | 15.70 | 175,409 | +0.35(+2.28%) |
Aug 28, 2018 | 15.50 | 15.50 | 15.20 | 15.35 | 306,590 | -0.10(-0.65%) |
Aug 27, 2018 | 15.50 | 15.53 | 15.32 | 15.45 | 445,744 | +0.05(+0.32%) |
Aug 24, 2018 | 15.40 | 15.50 | 15.20 | 15.40 | 217,600 | +0.05(+0.33%) |
Aug 23, 2018 | 15.45 | 15.50 | 15.07 | 15.35 | 226,342 | -0.15(-0.97%) |
Aug 22, 2018 | 15.45 | 15.70 | 15.40 | 15.50 | 229,911 | +0.05(+0.32%) |
Aug 21, 2018 | 15.45 | 15.60 | 15.35 | 15.45 | 218,075 | +0.05(+0.32%) |
Aug 20, 2018 | 15.30 | 15.55 | 15.20 | 15.40 | 203,245 | +0.10(+0.65%) |
Aug 17, 2018 | 15.20 | 15.35 | 15.05 | 15.30 | 235,700 | +0.00(+0.00%) |
Aug 16, 2018 | 15.40 | 15.70 | 15.25 | 15.30 | 216,297 | +0.00(+0.00%) |
Aug 15, 2018 | 15.55 | 15.55 | 14.90 | 15.30 | 317,698 | -0.40(-2.55%) |
Aug 14, 2018 | 15.40 | 15.85 | 15.30 | 15.70 | 448,369 | +0.45(+2.95%) |
Aug 13, 2018 | 15.50 | 15.60 | 15.25 | 15.25 | 423,078 | -0.15(-0.97%) |
Aug 10, 2018 | 15.70 | 15.75 | 15.30 | 15.40 | 461,800 | -0.35(-2.22%) |
Aug 09, 2018 | 15.55 | 16.05 | 15.45 | 15.75 | 303,582 | +0.15(+0.96%) |
Aug 08, 2018 | 15.60 | 15.75 | 15.35 | 15.60 | 282,121 | +0.00(+0.00%) |
Aug 07, 2018 | 15.45 | 15.70 | 15.30 | 15.60 | 489,298 | +0.15(+0.97%) |
Aug 06, 2018 | 15.15 | 15.72 | 14.90 | 15.45 | 482,596 | +0.32(+2.15%) |
Aug 03, 2018 | 14.35 | 15.25 | 14.05 | 15.12 | 669,600 | +0.78(+5.40%) |
Aug 02, 2018 | 14.40 | 14.75 | 13.20 | 14.35 | 1,768,255 | -2.30(-13.81%) |
Aug 01, 2018 | 16.60 | 16.82 | 16.20 | 16.65 | 615,667 | +0.00(+0.00%) |
Jul 31, 2018 | 16.65 | 17.02 | 16.30 | 16.65 | 455,513 | -0.05(-0.30%) |
Jul 30, 2018 | 16.80 | 17.25 | 16.57 | 16.70 | 629,162 | -0.05(-0.30%) |
Jul 27, 2018 | 18.05 | 18.30 | 16.50 | 16.75 | 550,000 | -1.15(-6.42%) |
Jul 26, 2018 | 18.02 | 17.60 | 17.90 | 473,381 | +0.05(+0.28%) | |
Jul 25, 2018 | 17.40 | 17.90 | 17.25 | 17.85 | 308,787 | +0.50(+2.88%) |
Jul 24, 2018 | 17.80 | 17.90 | 17.10 | 17.35 | 270,512 | -0.35(-1.98%) |
Jul 23, 2018 | 17.50 | 17.75 | 17.23 | 17.70 | 249,173 | +0.20(+1.14%) |
Jul 20, 2018 | 17.85 | 18.00 | 17.45 | 17.50 | 297,963 | -0.40(-2.23%) |
Jul 19, 2018 | 18.00 | 18.15 | 17.80 | 17.90 | 339,981 | -0.15(-0.83%) |
Jul 18, 2018 | 17.90 | 18.10 | 17.73 | 18.05 | 329,982 | +0.15(+0.84%) |
Jul 17, 2018 | 17.40 | 18.05 | 17.25 | 17.90 | 576,488 | +0.35(+1.99%) |
Jul 16, 2018 | 17.35 | 17.60 | 17.16 | 17.55 | 297,061 | +0.25(+1.45%) |
Jul 13, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 212,781 | -0.25(-1.42%) |
Jul 12, 2018 | 17.75 | 16.90 | 17.55 | 492,061 | +0.55(+3.24%) | |
Jul 11, 2018 | 16.90 | 17.75 | 16.80 | 17.00 | 447,817 | +0.30(+1.80%) |
Jul 10, 2018 | 17.10 | 17.15 | 16.62 | 16.70 | 472,965 | -0.35(-2.05%) |
Jul 09, 2018 | 17.30 | 17.30 | 16.85 | 17.05 | 276,475 | -0.10(-0.58%) |
Jul 06, 2018 | 16.85 | 17.20 | 16.80 | 17.15 | 390,732 | +0.20(+1.18%) |
Jul 05, 2018 | 17.00 | 16.20 | 16.95 | 861,723 | +0.60(+3.67%) | |
Jul 03, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.31%) |