Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.62 | 15.72 | 15.45 | 15.67 | 135,213 | -0.02(-0.15%) |
Sep 27, 2018 | 15.72 | 15.91 | 15.67 | 15.70 | 145,189 | +0.02(+0.15%) |
Sep 26, 2018 | 15.91 | 16.39 | 15.58 | 15.67 | 432,645 | -0.24(-1.51%) |
Sep 25, 2018 | 15.38 | 16.10 | 15.38 | 15.91 | 366,982 | +0.53(+3.44%) |
Sep 24, 2018 | 15.29 | 15.48 | 15.05 | 15.38 | 223,429 | +0.10(+0.63%) |
Sep 21, 2018 | 15.24 | 15.53 | 15.14 | 15.29 | 375,684 | +0.05(+0.32%) |
Sep 20, 2018 | 15.14 | 15.29 | 15.00 | 15.24 | 551,194 | +0.24(+1.60%) |
Sep 19, 2018 | 14.71 | 15.16 | 14.71 | 15.00 | 309,506 | +0.29(+1.96%) |
Sep 18, 2018 | 14.61 | 14.76 | 14.42 | 14.71 | 121,142 | +0.14(+0.99%) |
Sep 17, 2018 | 14.76 | 14.81 | 14.54 | 14.57 | 266,591 | -0.19(-1.30%) |
Sep 14, 2018 | 14.76 | 14.85 | 14.52 | 14.76 | 111,290 | -0.05(-0.32%) |
Sep 13, 2018 | 14.71 | 14.81 | 14.57 | 14.81 | 221,350 | +0.19(+1.32%) |
Sep 12, 2018 | 14.81 | 14.81 | 14.52 | 14.61 | 194,454 | -0.19(-1.30%) |
Sep 11, 2018 | 14.61 | 14.85 | 14.57 | 14.81 | 147,255 | +0.10(+0.65%) |
Sep 10, 2018 | 14.61 | 14.85 | 14.57 | 14.71 | 179,087 | +0.19(+1.32%) |
Sep 07, 2018 | 14.61 | 14.76 | 14.47 | 14.52 | 240,055 | -0.14(-0.98%) |
Sep 06, 2018 | 14.61 | 14.76 | 14.57 | 14.66 | 185,400 | +0.10(+0.66%) |
Sep 05, 2018 | 14.47 | 14.66 | 14.33 | 14.57 | 166,975 | +0.14(+1.00%) |
Sep 04, 2018 | 14.52 | 14.76 | 14.28 | 14.42 | 159,164 | -0.19(-1.32%) |
Aug 31, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.38(+2.70%) | |
Aug 30, 2018 | 14.66 | 14.66 | 14.13 | 14.23 | 279,740 | -0.43(-2.95%) |
Aug 29, 2018 | 14.71 | 14.71 | 14.57 | 14.66 | 157,329 | +0.00(+0.00%) |
Aug 28, 2018 | 15.05 | 15.05 | 14.61 | 14.66 | 209,606 | -0.38(-2.56%) |
Aug 27, 2018 | 14.57 | 15.07 | 14.57 | 15.05 | 357,966 | +0.48(+3.30%) |
Aug 24, 2018 | 14.18 | 14.64 | 14.18 | 14.57 | 296,117 | +0.43(+3.06%) |
Aug 23, 2018 | 13.99 | 14.13 | 13.91 | 14.13 | 155,012 | +0.19(+1.38%) |
Aug 22, 2018 | 14.13 | 14.28 | 13.77 | 13.94 | 210,426 | -0.24(-1.70%) |
Aug 21, 2018 | 14.09 | 14.23 | 13.94 | 14.18 | 247,229 | +0.10(+0.68%) |
Aug 20, 2018 | 14.04 | 14.23 | 13.89 | 14.09 | 152,290 | +0.14(+1.04%) |
Aug 17, 2018 | 13.89 | 14.06 | 13.84 | 13.94 | 120,443 | -0.05(-0.34%) |
Aug 16, 2018 | 13.84 | 14.13 | 13.84 | 13.99 | 156,591 | +0.14(+1.04%) |
Aug 15, 2018 | 13.80 | 13.92 | 13.70 | 13.84 | 404,237 | +0.00(+0.00%) |
Aug 14, 2018 | 14.13 | 14.13 | 13.70 | 13.84 | 300,890 | -0.34(-2.37%) |
Aug 13, 2018 | 14.37 | 14.47 | 14.13 | 14.18 | 252,574 | -0.24(-1.67%) |
Aug 10, 2018 | 14.18 | 14.42 | 14.04 | 14.42 | 166,520 | +0.10(+0.67%) |
Aug 09, 2018 | 14.09 | 14.33 | 14.04 | 14.33 | 239,031 | +0.29(+2.05%) |
Aug 08, 2018 | 14.37 | 14.52 | 13.56 | 14.04 | 759,060 | -0.34(-2.34%) |
Aug 07, 2018 | 14.76 | 14.85 | 14.37 | 14.37 | 546,548 | -0.38(-2.61%) |
Aug 06, 2018 | 14.76 | 14.90 | 14.47 | 14.76 | 180,848 | +0.00(+0.00%) |
Aug 03, 2018 | 15.24 | 15.29 | 14.52 | 14.76 | 306,622 | -0.48(-3.15%) |
Aug 02, 2018 | 15.19 | 15.38 | 15.05 | 15.24 | 228,901 | +0.00(+0.00%) |
Aug 01, 2018 | 15.05 | 15.29 | 14.85 | 15.24 | 365,205 | +0.14(+0.96%) |
Jul 31, 2018 | 14.57 | 15.09 | 14.47 | 15.09 | 687,600 | +0.67(+4.67%) |
Jul 30, 2018 | 14.37 | 14.57 | 14.23 | 14.42 | 657,996 | +0.00(+0.00%) |
Jul 27, 2018 | 14.37 | 14.47 | 14.18 | 14.42 | 287,484 | +0.10(+0.67%) |
Jul 26, 2018 | 14.85 | 14.04 | 14.33 | 1,130,412 | +0.87(+6.43%) | |
Jul 25, 2018 | 13.80 | 13.89 | 13.41 | 13.46 | 404,909 | -0.38(-2.78%) |
Jul 24, 2018 | 13.94 | 13.96 | 13.70 | 13.84 | 360,312 | +0.05(+0.35%) |
Jul 23, 2018 | 13.84 | 14.08 | 13.70 | 13.80 | 420,605 | -0.05(-0.35%) |
Jul 20, 2018 | 13.70 | 13.89 | 13.53 | 13.84 | 767,631 | +0.14(+1.05%) |
Jul 19, 2018 | 13.65 | 13.75 | 13.41 | 13.70 | 335,192 | +0.00(+0.00%) |
Jul 18, 2018 | 13.56 | 13.70 | 13.36 | 13.70 | 322,829 | +0.24(+1.79%) |
Jul 17, 2018 | 13.46 | 13.56 | 13.41 | 13.46 | 115,373 | -0.05(-0.36%) |
Jul 16, 2018 | 13.46 | 13.60 | 13.36 | 13.51 | 208,779 | +0.10(+0.72%) |
Jul 13, 2018 | 13.56 | 13.60 | 13.41 | 13.41 | 190,657 | -0.07(-0.54%) |
Jul 12, 2018 | 13.32 | 13.51 | 12.98 | 13.48 | 357,936 | +0.31(+2.37%) |
Jul 11, 2018 | 13.65 | 13.65 | 13.12 | 13.17 | 709,795 | -0.62(-4.53%) |
Jul 10, 2018 | 13.75 | 13.94 | 13.70 | 13.80 | 132,638 | +0.05(+0.35%) |
Jul 09, 2018 | 13.60 | 13.84 | 13.60 | 13.75 | 176,777 | +0.14(+1.06%) |
Jul 06, 2018 | 13.36 | 13.65 | 13.36 | 13.60 | 167,902 | +0.14(+1.07%) |
Jul 05, 2018 | 13.75 | 13.80 | 13.44 | 13.46 | 155,738 | -0.19(-1.41%) |
Jul 03, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.19(+1.43%) |