Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.84 | 15.96 | 15.75 | 15.92 | 451,917 | +0.02(+0.12%) |
Sep 27, 2018 | 15.77 | 16.05 | 15.66 | 15.90 | 738,279 | +0.28(+1.79%) |
Sep 26, 2018 | 15.76 | 15.95 | 15.60 | 15.62 | 558,971 | -0.08(-0.49%) |
Sep 25, 2018 | 15.63 | 15.80 | 15.54 | 15.70 | 309,989 | +0.11(+0.68%) |
Sep 24, 2018 | 15.75 | 15.81 | 15.52 | 15.59 | 524,841 | -0.20(-1.28%) |
Sep 21, 2018 | 16.00 | 16.24 | 15.77 | 15.79 | 789,922 | -0.17(-1.09%) |
Sep 20, 2018 | 16.08 | 16.32 | 15.95 | 15.97 | 638,820 | +0.00(+0.00%) |
Sep 19, 2018 | 15.69 | 16.03 | 15.60 | 15.97 | 814,391 | +0.33(+2.10%) |
Sep 18, 2018 | 15.71 | 15.76 | 15.46 | 15.64 | 352,106 | -0.06(-0.37%) |
Sep 17, 2018 | 15.82 | 15.86 | 15.66 | 15.70 | 377,398 | -0.09(-0.55%) |
Sep 14, 2018 | 15.55 | 15.92 | 15.55 | 15.78 | 363,399 | +0.29(+1.87%) |
Sep 13, 2018 | 15.32 | 15.63 | 15.32 | 15.49 | 367,364 | +0.18(+1.20%) |
Sep 12, 2018 | 14.43 | 15.44 | 14.36 | 15.31 | 604,372 | +0.88(+6.13%) |
Sep 11, 2018 | 14.41 | 14.48 | 14.21 | 14.43 | 235,182 | -0.03(-0.20%) |
Sep 10, 2018 | 14.65 | 14.86 | 14.41 | 14.46 | 266,972 | -0.12(-0.86%) |
Sep 07, 2018 | 14.28 | 14.61 | 14.27 | 14.58 | 260,878 | +0.26(+1.81%) |
Sep 06, 2018 | 14.59 | 14.89 | 14.30 | 14.32 | 259,815 | -0.32(-2.17%) |
Sep 05, 2018 | 14.19 | 14.65 | 14.10 | 14.64 | 403,612 | +0.39(+2.77%) |
Sep 04, 2018 | 14.13 | 14.25 | 13.91 | 14.24 | 246,296 | +0.13(+0.95%) |
Aug 31, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.04(+0.27%) | |
Aug 30, 2018 | 13.95 | 14.15 | 13.84 | 14.07 | 325,858 | +0.11(+0.76%) |
Aug 29, 2018 | 13.95 | 14.03 | 13.77 | 13.96 | 241,725 | +0.07(+0.48%) |
Aug 28, 2018 | 14.00 | 14.12 | 13.83 | 13.90 | 198,609 | -0.11(-0.76%) |
Aug 27, 2018 | 14.10 | 14.27 | 13.96 | 14.00 | 269,006 | -0.01(-0.07%) |
Aug 24, 2018 | 14.01 | 14.36 | 13.90 | 14.01 | 256,511 | +0.07(+0.48%) |
Aug 23, 2018 | 14.29 | 14.30 | 13.94 | 13.95 | 208,517 | -0.36(-2.49%) |
Aug 22, 2018 | 14.28 | 14.53 | 14.22 | 14.30 | 281,311 | +0.05(+0.34%) |
Aug 21, 2018 | 14.04 | 14.26 | 13.91 | 14.25 | 520,497 | +0.35(+2.49%) |
Aug 20, 2018 | 14.00 | 14.06 | 13.82 | 13.91 | 223,166 | -0.05(-0.34%) |
Aug 17, 2018 | 14.15 | 14.22 | 13.93 | 13.96 | 217,624 | -0.27(-1.89%) |
Aug 16, 2018 | 13.91 | 14.24 | 13.91 | 14.22 | 296,026 | +0.35(+2.50%) |
Aug 15, 2018 | 13.75 | 13.90 | 13.61 | 13.88 | 218,869 | +0.02(+0.14%) |
Aug 14, 2018 | 13.70 | 14.07 | 13.70 | 13.86 | 227,246 | +0.16(+1.19%) |
Aug 13, 2018 | 13.71 | 13.75 | 13.45 | 13.70 | 203,116 | -0.02(-0.14%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.60 | 13.71 | 318,586 | -0.05(-0.35%) |
Aug 09, 2018 | 14.02 | 14.08 | 13.68 | 13.76 | 391,311 | -0.27(-1.92%) |
Aug 08, 2018 | 13.99 | 14.25 | 12.79 | 14.03 | 383,708 | +0.08(+0.55%) |
Aug 07, 2018 | 13.66 | 14.31 | 13.60 | 13.96 | 653,460 | +0.26(+1.90%) |
Aug 06, 2018 | 13.34 | 13.71 | 12.76 | 13.70 | 531,674 | +0.46(+3.49%) |
Aug 03, 2018 | 12.97 | 13.46 | 12.60 | 13.23 | 619,808 | +0.71(+5.68%) |
Aug 02, 2018 | 12.33 | 12.55 | 12.16 | 12.52 | 402,227 | +0.13(+1.09%) |
Aug 01, 2018 | 12.58 | 12.58 | 12.21 | 12.39 | 369,655 | -0.21(-1.68%) |
Jul 31, 2018 | 12.24 | 12.67 | 12.16 | 12.60 | 315,132 | +0.35(+2.83%) |
Jul 30, 2018 | 12.15 | 12.59 | 12.15 | 12.25 | 301,555 | +0.13(+1.11%) |
Jul 27, 2018 | 12.62 | 12.62 | 11.96 | 12.12 | 271,796 | -0.45(-3.60%) |
Jul 26, 2018 | 12.61 | 12.98 | 12.55 | 12.57 | 546,626 | -0.05(-0.38%) |
Jul 25, 2018 | 12.42 | 12.74 | 12.13 | 12.62 | 1,403,644 | +0.16(+1.31%) |
Jul 24, 2018 | 12.59 | 12.23 | 12.45 | 370,609 | -0.02(-0.15%) | |
Jul 23, 2018 | 12.53 | 12.35 | 12.47 | 226,708 | +0.07(+0.54%) | |
Jul 20, 2018 | 12.35 | 12.45 | 12.05 | 12.41 | 237,727 | +0.02(+0.16%) |
Jul 19, 2018 | 12.50 | 12.65 | 12.33 | 12.39 | 302,059 | -0.18(-1.45%) |
Jul 18, 2018 | 12.34 | 12.58 | 12.10 | 12.57 | 346,743 | +0.24(+1.95%) |
Jul 17, 2018 | 12.55 | 12.61 | 12.29 | 12.33 | 288,276 | -0.22(-1.76%) |
Jul 16, 2018 | 13.23 | 13.49 | 12.40 | 12.55 | 513,742 | -0.66(-5.02%) |
Jul 13, 2018 | 13.53 | 13.61 | 13.19 | 13.21 | 191,400 | -0.29(-2.14%) |
Jul 12, 2018 | 13.47 | 13.56 | 13.24 | 13.50 | 197,866 | +0.03(+0.21%) |
Jul 11, 2018 | 13.40 | 13.85 | 13.33 | 13.47 | 381,394 | +0.05(+0.36%) |
Jul 10, 2018 | 13.82 | 13.84 | 13.34 | 13.43 | 488,780 | -0.30(-2.17%) |
Jul 09, 2018 | 13.46 | 13.72 | 13.34 | 13.72 | 477,313 | +0.32(+2.37%) |
Jul 06, 2018 | 13.42 | 13.15 | 13.41 | 216,171 | +0.26(+1.98%) | |
Jul 05, 2018 | 13.00 | 13.16 | 12.95 | 13.15 | 458,596 | +0.19(+1.48%) |
Jul 03, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.04(+0.30%) |