Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.75 | 12.91 | 12.55 | 12.73 | 455,900 | -0.03(-0.24%) |
Sep 27, 2018 | 12.85 | 13.03 | 12.57 | 12.76 | 361,660 | -0.13(-1.01%) |
Sep 26, 2018 | 13.14 | 13.18 | 12.81 | 12.89 | 326,411 | -0.23(-1.75%) |
Sep 25, 2018 | 13.09 | 13.19 | 12.82 | 13.12 | 350,668 | +0.13(+1.00%) |
Sep 24, 2018 | 13.22 | 13.67 | 12.95 | 12.99 | 396,725 | -0.47(-3.49%) |
Sep 21, 2018 | 13.58 | 13.78 | 13.14 | 13.46 | 642,000 | -0.15(-1.10%) |
Sep 20, 2018 | 13.64 | 13.77 | 13.36 | 13.61 | 318,648 | -0.01(-0.07%) |
Sep 19, 2018 | 13.25 | 13.77 | 13.24 | 13.62 | 416,527 | +0.33(+2.48%) |
Sep 18, 2018 | 13.45 | 13.75 | 12.90 | 13.29 | 821,997 | -0.13(-0.97%) |
Sep 17, 2018 | 13.40 | 13.51 | 13.04 | 13.42 | 621,416 | +0.31(+2.36%) |
Sep 14, 2018 | 13.00 | 13.36 | 12.78 | 13.11 | 269,800 | -0.05(-0.38%) |
Sep 13, 2018 | 13.41 | 13.50 | 13.10 | 13.16 | 333,775 | -0.28(-2.08%) |
Sep 12, 2018 | 13.74 | 14.04 | 13.13 | 13.44 | 1,000,939 | +0.04(+0.30%) |
Sep 11, 2018 | 13.41 | 13.48 | 13.19 | 13.40 | 429,828 | +0.04(+0.30%) |
Sep 10, 2018 | 13.61 | 13.63 | 13.28 | 13.36 | 471,683 | -0.18(-1.33%) |
Sep 07, 2018 | 13.25 | 13.61 | 13.04 | 13.54 | 524,000 | +0.30(+2.27%) |
Sep 06, 2018 | 13.57 | 13.57 | 13.05 | 13.24 | 976,317 | -0.33(-2.43%) |
Sep 05, 2018 | 13.81 | 13.93 | 13.48 | 13.57 | 604,908 | -0.21(-1.52%) |
Sep 04, 2018 | 13.88 | 14.14 | 13.72 | 13.78 | 686,646 | -0.11(-0.79%) |
Aug 31, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.34(+2.51%) | |
Aug 30, 2018 | 13.24 | 13.65 | 13.06 | 13.55 | 800,931 | +0.25(+1.88%) |
Aug 29, 2018 | 13.27 | 13.35 | 12.95 | 13.30 | 489,021 | +0.06(+0.45%) |
Aug 28, 2018 | 12.54 | 13.25 | 12.42 | 13.24 | 685,423 | +0.58(+4.58%) |
Aug 27, 2018 | 12.62 | 12.81 | 12.60 | 12.66 | 642,305 | +0.04(+0.32%) |
Aug 24, 2018 | 12.44 | 12.80 | 12.41 | 12.62 | 828,800 | +0.23(+1.86%) |
Aug 23, 2018 | 12.08 | 12.41 | 11.96 | 12.39 | 711,957 | +0.43(+3.60%) |
Aug 22, 2018 | 12.53 | 12.53 | 11.79 | 11.96 | 642,099 | -0.57(-4.55%) |
Aug 21, 2018 | 12.06 | 12.60 | 11.98 | 12.53 | 823,908 | +0.42(+3.47%) |
Aug 20, 2018 | 11.75 | 12.42 | 11.69 | 12.11 | 603,485 | +0.44(+3.77%) |
Aug 17, 2018 | 11.25 | 11.77 | 11.10 | 11.67 | 815,000 | +0.42(+3.73%) |
Aug 16, 2018 | 11.19 | 11.54 | 10.97 | 11.25 | 1,285,389 | +0.42(+3.88%) |
Aug 15, 2018 | 11.15 | 11.23 | 10.65 | 10.83 | 875,170 | -0.35(-3.13%) |
Aug 14, 2018 | 10.92 | 11.31 | 10.83 | 11.18 | 1,133,678 | +0.40(+3.71%) |
Aug 13, 2018 | 10.16 | 11.25 | 10.16 | 10.78 | 2,165,687 | +0.60(+5.89%) |
Aug 10, 2018 | 9.780 | 10.87 | 9.550 | 10.18 | 2,984,100 | +0.33(+3.35%) |
Aug 09, 2018 | 11.30 | 11.39 | 9.300 | 9.850 | 9,200,491 | -5.06(-33.94%) |
Aug 08, 2018 | 14.51 | 15.20 | 14.48 | 14.91 | 795,094 | +0.46(+3.18%) |
Aug 07, 2018 | 14.34 | 14.51 | 14.11 | 14.45 | 513,661 | +0.17(+1.19%) |
Aug 06, 2018 | 14.38 | 14.45 | 14.12 | 14.28 | 326,911 | -0.11(-0.76%) |
Aug 03, 2018 | 14.54 | 14.78 | 14.23 | 14.39 | 331,900 | -0.08(-0.55%) |
Aug 02, 2018 | 14.26 | 14.78 | 14.26 | 14.47 | 346,734 | +0.24(+1.69%) |
Aug 01, 2018 | 14.42 | 14.42 | 13.98 | 14.23 | 443,485 | -0.21(-1.45%) |
Jul 31, 2018 | 14.23 | 14.47 | 14.19 | 14.44 | 435,103 | +0.25(+1.76%) |
Jul 30, 2018 | 14.10 | 14.25 | 14.03 | 14.19 | 272,765 | +0.10(+0.71%) |
Jul 27, 2018 | 14.10 | 14.57 | 14.04 | 14.09 | 333,100 | -0.08(-0.56%) |
Jul 26, 2018 | 13.41 | 14.75 | 13.36 | 14.17 | 656,887 | +0.09(+0.64%) |
Jul 25, 2018 | 13.96 | 14.22 | 13.79 | 14.08 | 564,128 | +0.15(+1.08%) |
Jul 24, 2018 | 14.72 | 14.73 | 13.69 | 13.93 | 1,123,920 | -0.80(-5.43%) |
Jul 23, 2018 | 14.84 | 14.90 | 14.54 | 14.73 | 341,882 | -0.19(-1.27%) |
Jul 20, 2018 | 15.15 | 15.40 | 14.79 | 14.92 | 378,594 | -0.23(-1.52%) |
Jul 19, 2018 | 15.00 | 15.37 | 14.73 | 15.15 | 562,206 | -0.18(-1.17%) |
Jul 18, 2018 | 15.25 | 15.42 | 15.05 | 15.33 | 476,864 | -0.09(-0.58%) |
Jul 17, 2018 | 15.50 | 15.70 | 15.34 | 15.42 | 392,189 | -0.04(-0.26%) |
Jul 16, 2018 | 15.75 | 15.96 | 15.33 | 15.46 | 446,005 | -0.28(-1.78%) |
Jul 13, 2018 | 16.03 | 16.32 | 15.73 | 15.74 | 314,167 | -0.33(-2.05%) |
Jul 12, 2018 | 16.18 | 16.18 | 15.91 | 16.07 | 313,846 | -0.07(-0.43%) |
Jul 11, 2018 | 16.50 | 16.50 | 16.02 | 16.14 | 720,295 | -0.47(-2.83%) |
Jul 10, 2018 | 16.54 | 16.82 | 16.49 | 16.61 | 561,904 | -0.09(-0.54%) |
Jul 09, 2018 | 16.71 | 16.91 | 16.49 | 16.70 | 520,317 | +0.01(+0.06%) |
Jul 06, 2018 | 16.29 | 16.72 | 16.20 | 16.69 | 560,981 | +0.40(+2.46%) |
Jul 05, 2018 | 16.53 | 16.70 | 15.99 | 16.29 | 564,101 | -0.20(-1.21%) |
Jul 03, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.13(+0.79%) |