Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.30 | 14.45 | 14.20 | 14.40 | 38,100 | +0.10(+0.70%) |
Sep 27, 2018 | 13.53 | 14.40 | 13.53 | 14.30 | 33,366 | +0.15(+1.06%) |
Sep 26, 2018 | 14.00 | 14.40 | 14.00 | 14.15 | 96,164 | +0.15(+1.07%) |
Sep 25, 2018 | 13.65 | 14.05 | 13.65 | 14.00 | 70,394 | +0.55(+4.09%) |
Sep 24, 2018 | 13.40 | 13.55 | 13.10 | 13.45 | 108,053 | +0.05(+0.37%) |
Sep 21, 2018 | 13.40 | 13.60 | 13.05 | 13.40 | 221,800 | -0.05(-0.37%) |
Sep 20, 2018 | 13.20 | 13.50 | 13.20 | 13.45 | 34,491 | +0.05(+0.37%) |
Sep 19, 2018 | 13.20 | 13.45 | 13.07 | 13.40 | 69,128 | +0.25(+1.90%) |
Sep 18, 2018 | 13.10 | 13.30 | 13.10 | 13.15 | 36,414 | -0.15(-1.13%) |
Sep 17, 2018 | 13.20 | 13.30 | 13.10 | 13.30 | 41,031 | +0.25(+1.92%) |
Sep 14, 2018 | 12.80 | 13.20 | 12.80 | 13.05 | 69,400 | +0.20(+1.56%) |
Sep 13, 2018 | 12.70 | 12.95 | 12.70 | 12.85 | 82,242 | +0.20(+1.58%) |
Sep 12, 2018 | 12.80 | 12.85 | 12.55 | 12.65 | 62,561 | -0.20(-1.56%) |
Sep 11, 2018 | 13.00 | 13.00 | 12.80 | 12.85 | 87,180 | -0.15(-1.15%) |
Sep 10, 2018 | 13.00 | 13.15 | 12.95 | 13.00 | 52,374 | +0.00(+0.00%) |
Sep 07, 2018 | 12.90 | 13.05 | 12.90 | 13.00 | 42,700 | +0.00(+0.00%) |
Sep 06, 2018 | 13.05 | 13.10 | 12.95 | 13.00 | 45,050 | +0.05(+0.39%) |
Sep 05, 2018 | 13.10 | 13.15 | 12.70 | 12.95 | 73,388 | -0.15(-1.15%) |
Sep 04, 2018 | 13.40 | 13.40 | 13.00 | 13.10 | 50,397 | -0.35(-2.60%) |
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.15(+1.13%) | |
Aug 30, 2018 | 13.30 | 13.40 | 13.00 | 13.30 | 73,730 | +0.05(+0.38%) |
Aug 29, 2018 | 13.60 | 13.60 | 13.20 | 13.25 | 52,439 | -0.25(-1.85%) |
Aug 28, 2018 | 13.95 | 14.00 | 13.50 | 13.50 | 38,558 | -0.45(-3.23%) |
Aug 27, 2018 | 14.15 | 14.25 | 13.90 | 13.95 | 37,059 | -0.20(-1.41%) |
Aug 24, 2018 | 14.05 | 14.30 | 14.00 | 14.15 | 102,900 | +0.15(+1.07%) |
Aug 23, 2018 | 13.70 | 14.22 | 13.70 | 14.00 | 62,374 | +0.10(+0.72%) |
Aug 22, 2018 | 13.65 | 14.00 | 13.62 | 13.90 | 68,562 | +0.15(+1.09%) |
Aug 21, 2018 | 13.65 | 13.80 | 13.47 | 13.75 | 151,940 | +0.00(+0.00%) |
Aug 20, 2018 | 13.60 | 13.75 | 13.53 | 13.75 | 12,509 | +0.15(+1.10%) |
Aug 17, 2018 | 13.40 | 13.70 | 13.35 | 13.60 | 200,200 | +0.15(+1.12%) |
Aug 16, 2018 | 13.60 | 13.65 | 13.30 | 13.45 | 29,949 | +0.15(+1.13%) |
Aug 15, 2018 | 13.40 | 13.75 | 13.30 | 13.30 | 24,851 | -0.15(-1.12%) |
Aug 14, 2018 | 13.60 | 13.85 | 13.35 | 13.45 | 134,627 | -0.20(-1.47%) |
Aug 13, 2018 | 13.35 | 13.65 | 13.30 | 13.65 | 44,162 | +0.30(+2.25%) |
Aug 10, 2018 | 13.25 | 13.45 | 13.15 | 13.35 | 44,300 | +0.00(+0.00%) |
Aug 09, 2018 | 13.30 | 13.40 | 13.30 | 13.35 | 36,571 | +0.00(+0.00%) |
Aug 08, 2018 | 13.25 | 13.40 | 13.15 | 13.35 | 41,511 | +0.05(+0.38%) |
Aug 07, 2018 | 13.20 | 13.70 | 13.10 | 13.30 | 370,275 | +0.10(+0.76%) |
Aug 06, 2018 | 13.30 | 13.40 | 13.15 | 13.20 | 36,101 | -0.10(-0.75%) |
Aug 03, 2018 | 13.45 | 13.65 | 13.18 | 13.30 | 62,300 | -0.15(-1.12%) |
Aug 02, 2018 | 13.15 | 13.57 | 13.15 | 13.45 | 50,184 | +0.20(+1.51%) |
Aug 01, 2018 | 14.95 | 14.95 | 13.15 | 13.25 | 95,389 | -0.75(-5.36%) |
Jul 31, 2018 | 14.15 | 14.20 | 13.95 | 14.00 | 59,707 | -0.05(-0.36%) |
Jul 30, 2018 | 14.10 | 14.20 | 14.04 | 14.05 | 52,282 | -0.10(-0.71%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.05 | 14.15 | 49,600 | -0.30(-2.08%) |
Jul 26, 2018 | 14.30 | 14.50 | 14.30 | 14.45 | 72,075 | +0.10(+0.70%) |
Jul 25, 2018 | 14.50 | 14.50 | 14.20 | 14.35 | 26,874 | -0.10(-0.69%) |
Jul 24, 2018 | 14.55 | 14.55 | 14.45 | 14.45 | 22,394 | -0.05(-0.34%) |
Jul 23, 2018 | 14.50 | 14.60 | 14.40 | 14.50 | 35,331 | +0.00(+0.00%) |
Jul 20, 2018 | 14.50 | 14.55 | 14.40 | 14.50 | 150,423 | +0.05(+0.35%) |
Jul 19, 2018 | 14.40 | 14.60 | 14.36 | 14.45 | 40,353 | +0.05(+0.35%) |
Jul 18, 2018 | 14.40 | 14.50 | 14.07 | 14.40 | 63,855 | +0.00(+0.00%) |
Jul 17, 2018 | 14.35 | 14.65 | 14.35 | 14.40 | 47,542 | +0.00(+0.00%) |
Jul 16, 2018 | 14.80 | 14.80 | 14.35 | 14.40 | 89,454 | -0.40(-2.70%) |
Jul 13, 2018 | 14.90 | 14.95 | 14.75 | 14.80 | 48,154 | -0.05(-0.34%) |
Jul 12, 2018 | 14.95 | 15.00 | 14.80 | 14.85 | 37,129 | -0.05(-0.34%) |
Jul 11, 2018 | 15.00 | 15.15 | 14.85 | 14.90 | 73,810 | -0.05(-0.33%) |
Jul 10, 2018 | 15.00 | 15.10 | 14.85 | 14.95 | 49,325 | +0.00(+0.00%) |
Jul 09, 2018 | 14.95 | 14.95 | 14.90 | 14.95 | 61,112 | -0.15(-0.99%) |
Jul 06, 2018 | 15.10 | 15.25 | 15.05 | 15.10 | 76,776 | -0.05(-0.33%) |
Jul 05, 2018 | 15.15 | 14.50 | 15.15 | 231,586 | +0.50(+3.41%) | |
Jul 03, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.45(-2.98%) |