Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.63 | 14.67 | 14.59 | 14.63 | 25,517 | +0.08(+0.56%) |
Sep 27, 2018 | 14.59 | 14.79 | 14.55 | 14.55 | 21,409 | -0.04(-0.28%) |
Sep 26, 2018 | 14.55 | 14.67 | 14.51 | 14.59 | 27,655 | +0.04(+0.28%) |
Sep 25, 2018 | 14.63 | 14.65 | 14.55 | 14.55 | 16,476 | -0.08(-0.56%) |
Sep 24, 2018 | 14.63 | 14.72 | 14.47 | 14.63 | 19,408 | +0.00(+0.00%) |
Sep 21, 2018 | 14.67 | 14.79 | 14.55 | 14.63 | 17,666 | +0.00(+0.00%) |
Sep 20, 2018 | 14.51 | 14.63 | 14.51 | 14.63 | 12,053 | +0.20(+1.41%) |
Sep 19, 2018 | 14.59 | 14.63 | 14.39 | 14.43 | 15,067 | -0.20(-1.39%) |
Sep 18, 2018 | 14.39 | 14.71 | 14.31 | 14.63 | 46,013 | +0.37(+2.57%) |
Sep 17, 2018 | 14.59 | 14.79 | 14.26 | 14.26 | 68,242 | -0.41(-2.78%) |
Sep 14, 2018 | 14.71 | 14.75 | 14.47 | 14.67 | 27,112 | +0.00(+0.00%) |
Sep 13, 2018 | 14.75 | 14.75 | 14.39 | 14.67 | 36,461 | +0.00(+0.00%) |
Sep 12, 2018 | 14.06 | 14.79 | 14.06 | 14.67 | 45,459 | +0.61(+4.35%) |
Sep 11, 2018 | 14.59 | 14.63 | 13.90 | 14.06 | 93,129 | -0.77(-5.22%) |
Sep 10, 2018 | 15.04 | 15.08 | 14.67 | 14.84 | 58,780 | +0.00(+0.00%) |
Sep 07, 2018 | 15.24 | 15.24 | 14.67 | 14.84 | 55,575 | -0.41(-2.67%) |
Sep 06, 2018 | 15.36 | 15.44 | 15.16 | 15.24 | 17,877 | -0.16(-1.06%) |
Sep 05, 2018 | 15.41 | 15.62 | 15.24 | 15.41 | 73,556 | +0.09(+0.61%) |
Sep 04, 2018 | 15.12 | 15.41 | 15.08 | 15.31 | 32,909 | +0.31(+2.09%) |
Aug 31, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.33(-2.13%) | |
Aug 30, 2018 | 15.24 | 15.32 | 15.12 | 15.32 | 38,945 | +0.08(+0.53%) |
Aug 29, 2018 | 15.16 | 15.36 | 15.00 | 15.24 | 50,482 | +0.08(+0.54%) |
Aug 28, 2018 | 14.84 | 15.49 | 14.80 | 15.16 | 82,484 | +0.33(+2.20%) |
Aug 27, 2018 | 14.67 | 14.99 | 14.67 | 14.84 | 68,472 | +0.16(+1.11%) |
Aug 24, 2018 | 14.84 | 14.84 | 14.50 | 14.67 | 28,462 | +0.00(+0.00%) |
Aug 23, 2018 | 14.71 | 14.71 | 14.47 | 14.67 | 24,326 | +0.00(+0.00%) |
Aug 22, 2018 | 14.43 | 14.77 | 14.06 | 14.67 | 66,410 | +0.41(+2.86%) |
Aug 21, 2018 | 14.02 | 14.42 | 13.94 | 14.26 | 31,406 | +0.33(+2.34%) |
Aug 20, 2018 | 13.94 | 14.01 | 13.82 | 13.94 | 23,859 | +0.08(+0.59%) |
Aug 17, 2018 | 13.73 | 13.86 | 13.69 | 13.86 | 23,309 | +0.16(+1.19%) |
Aug 16, 2018 | 13.45 | 13.73 | 13.41 | 13.69 | 19,900 | +0.16(+1.20%) |
Aug 15, 2018 | 13.86 | 13.86 | 13.41 | 13.53 | 36,891 | -0.24(-1.77%) |
Aug 14, 2018 | 14.02 | 14.02 | 13.53 | 13.78 | 40,281 | -0.08(-0.59%) |
Aug 13, 2018 | 14.18 | 14.31 | 13.86 | 13.86 | 36,991 | -0.33(-2.30%) |
Aug 10, 2018 | 14.10 | 14.31 | 14.06 | 14.18 | 27,480 | +0.08(+0.58%) |
Aug 09, 2018 | 14.31 | 14.35 | 13.94 | 14.10 | 65,413 | -0.24(-1.71%) |
Aug 08, 2018 | 14.51 | 14.54 | 13.98 | 14.35 | 50,342 | -0.08(-0.56%) |
Aug 07, 2018 | 14.43 | 14.51 | 14.31 | 14.43 | 70,206 | -0.03(-0.21%) |
Aug 06, 2018 | 13.98 | 14.58 | 13.90 | 14.46 | 180,532 | +0.48(+3.40%) |
Aug 03, 2018 | 13.43 | 14.06 | 13.43 | 13.98 | 148,569 | +0.55(+4.13%) |
Aug 02, 2018 | 12.95 | 13.43 | 12.89 | 13.43 | 117,687 | +0.52(+3.99%) |
Aug 01, 2018 | 13.07 | 13.07 | 12.91 | 12.91 | 49,626 | -0.16(-1.21%) |
Jul 31, 2018 | 12.83 | 13.07 | 12.80 | 13.07 | 59,878 | +0.24(+1.85%) |
Jul 30, 2018 | 12.64 | 12.83 | 12.60 | 12.83 | 52,511 | +0.24(+1.89%) |
Jul 27, 2018 | 12.64 | 12.64 | 12.52 | 12.60 | 21,206 | -0.04(-0.31%) |
Jul 26, 2018 | 12.40 | 12.68 | 12.39 | 12.64 | 62,069 | +0.36(+2.90%) |
Jul 25, 2018 | 12.16 | 12.32 | 12.16 | 12.28 | 55,572 | +0.24(+1.97%) |
Jul 24, 2018 | 11.92 | 12.20 | 11.92 | 12.04 | 38,684 | +0.08(+0.66%) |
Jul 23, 2018 | 11.92 | 12.20 | 11.92 | 11.96 | 31,061 | +0.00(+0.00%) |
Jul 20, 2018 | 12.04 | 12.17 | 11.76 | 11.96 | 49,608 | -0.12(-0.98%) |
Jul 19, 2018 | 12.08 | 12.24 | 12.08 | 12.08 | 8,464 | -0.04(-0.33%) |
Jul 18, 2018 | 12.00 | 12.20 | 12.00 | 12.12 | 20,640 | -0.01(-0.07%) |
Jul 17, 2018 | 11.88 | 12.28 | 11.88 | 12.13 | 27,323 | +0.21(+1.73%) |
Jul 16, 2018 | 11.88 | 11.96 | 11.69 | 11.92 | 31,287 | -0.08(-0.66%) |
Jul 13, 2018 | 11.84 | 12.28 | 11.84 | 12.00 | 33,282 | +0.12(+1.00%) |
Jul 12, 2018 | 11.84 | 11.96 | 11.76 | 11.88 | 5,204 | +0.04(+0.33%) |
Jul 11, 2018 | 11.84 | 11.96 | 11.78 | 11.84 | 28,869 | -0.04(-0.33%) |
Jul 10, 2018 | 11.84 | 12.16 | 11.84 | 11.88 | 22,415 | -0.04(-0.33%) |
Jul 09, 2018 | 11.88 | 12.00 | 11.82 | 11.92 | 14,595 | -0.04(-0.33%) |
Jul 06, 2018 | 11.88 | 12.00 | 11.88 | 11.96 | 17,267 | +0.16(+1.34%) |
Jul 05, 2018 | 12.14 | 12.20 | 11.77 | 11.80 | 20,243 | -0.08(-0.67%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.16(+1.35%) |