Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.33 | 12.63 | 12.20 | 12.44 | 1,159,396 | +0.13(+1.10%) |
Sep 27, 2018 | 12.41 | 12.49 | 12.22 | 12.30 | 528,263 | -0.05(-0.44%) |
Sep 26, 2018 | 12.28 | 12.52 | 12.21 | 12.36 | 797,986 | +0.19(+1.55%) |
Sep 25, 2018 | 12.39 | 12.49 | 12.16 | 12.17 | 498,292 | -0.13(-1.10%) |
Sep 24, 2018 | 12.28 | 12.49 | 12.03 | 12.30 | 547,089 | +0.05(+0.44%) |
Sep 21, 2018 | 12.66 | 12.79 | 12.17 | 12.25 | 1,311,895 | -0.43(-3.40%) |
Sep 20, 2018 | 12.52 | 12.68 | 12.28 | 12.68 | 703,954 | +0.19(+1.51%) |
Sep 19, 2018 | 12.55 | 12.78 | 12.43 | 12.49 | 636,802 | -0.05(-0.43%) |
Sep 18, 2018 | 12.66 | 12.95 | 12.52 | 12.55 | 929,970 | -0.11(-0.85%) |
Sep 17, 2018 | 12.44 | 12.68 | 12.20 | 12.66 | 1,289,337 | +0.22(+1.73%) |
Sep 14, 2018 | 12.14 | 12.57 | 12.05 | 12.44 | 1,099,545 | +0.30(+2.45%) |
Sep 13, 2018 | 12.47 | 12.47 | 11.85 | 12.14 | 842,425 | -0.24(-1.96%) |
Sep 12, 2018 | 12.55 | 12.55 | 12.09 | 12.39 | 584,866 | -0.03(-0.22%) |
Sep 11, 2018 | 12.28 | 12.49 | 12.08 | 12.41 | 840,044 | +0.05(+0.44%) |
Sep 10, 2018 | 12.20 | 12.57 | 12.12 | 12.36 | 951,942 | +0.24(+2.00%) |
Sep 07, 2018 | 12.44 | 12.52 | 11.98 | 12.12 | 1,112,146 | -0.32(-2.60%) |
Sep 06, 2018 | 13.68 | 13.79 | 12.41 | 12.44 | 1,869,161 | -1.24(-9.07%) |
Sep 05, 2018 | 14.06 | 14.22 | 13.52 | 13.68 | 1,001,340 | -0.46(-3.24%) |
Sep 04, 2018 | 13.87 | 14.14 | 13.55 | 14.14 | 882,458 | +0.24(+1.75%) |
Aug 31, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.27(+1.98%) | |
Aug 30, 2018 | 13.63 | 13.92 | 13.55 | 13.63 | 671,191 | +0.00(+0.00%) |
Aug 29, 2018 | 13.87 | 13.90 | 13.28 | 13.63 | 1,049,256 | -0.40(-2.88%) |
Aug 28, 2018 | 14.06 | 14.11 | 13.63 | 14.03 | 764,747 | +0.05(+0.39%) |
Aug 27, 2018 | 14.30 | 14.36 | 13.65 | 13.98 | 1,700,970 | -0.35(-2.45%) |
Aug 24, 2018 | 16.00 | 16.00 | 13.87 | 14.33 | 2,444,423 | -0.67(-4.50%) |
Aug 23, 2018 | 14.68 | 15.08 | 14.54 | 15.00 | 1,098,639 | +0.38(+2.58%) |
Aug 22, 2018 | 14.60 | 15.03 | 14.57 | 14.63 | 929,662 | +0.08(+0.56%) |
Aug 21, 2018 | 14.54 | 14.73 | 14.22 | 14.54 | 1,163,608 | +0.11(+0.75%) |
Aug 20, 2018 | 14.22 | 14.54 | 14.19 | 14.44 | 1,746,979 | +0.24(+1.71%) |
Aug 17, 2018 | 14.30 | 14.34 | 14.06 | 14.19 | 780,651 | -0.08(-0.57%) |
Aug 16, 2018 | 14.52 | 14.61 | 14.19 | 14.27 | 621,480 | -0.19(-1.31%) |
Aug 15, 2018 | 15.00 | 15.00 | 14.27 | 14.46 | 790,583 | -0.62(-4.11%) |
Aug 14, 2018 | 14.36 | 15.14 | 14.36 | 15.08 | 818,296 | +0.86(+6.07%) |
Aug 13, 2018 | 14.11 | 14.25 | 13.98 | 14.22 | 677,968 | +0.13(+0.96%) |
Aug 10, 2018 | 13.65 | 14.35 | 13.62 | 14.09 | 837,352 | +0.46(+3.37%) |
Aug 09, 2018 | 13.11 | 13.68 | 13.06 | 13.63 | 596,980 | +0.57(+4.34%) |
Aug 08, 2018 | 13.14 | 13.15 | 12.88 | 13.06 | 602,965 | -0.11(-0.82%) |
Aug 07, 2018 | 13.38 | 13.47 | 13.14 | 13.17 | 635,105 | -0.13(-1.01%) |
Aug 06, 2018 | 13.14 | 13.38 | 13.06 | 13.30 | 791,508 | +0.19(+1.44%) |
Aug 03, 2018 | 13.14 | 13.22 | 12.93 | 13.11 | 597,949 | +0.03(+0.21%) |
Aug 02, 2018 | 12.71 | 13.09 | 12.66 | 13.09 | 775,407 | +0.30(+2.32%) |
Aug 01, 2018 | 12.98 | 13.09 | 12.57 | 12.79 | 668,664 | -0.19(-1.45%) |
Jul 31, 2018 | 13.03 | 13.14 | 12.93 | 12.98 | 537,899 | +0.00(+0.00%) |
Jul 30, 2018 | 12.55 | 13.11 | 12.49 | 12.98 | 762,785 | +0.49(+3.89%) |
Jul 27, 2018 | 13.17 | 13.20 | 12.44 | 12.49 | 890,902 | -0.62(-4.73%) |
Jul 26, 2018 | 13.25 | 13.63 | 12.95 | 13.11 | 682,963 | +0.00(+0.00%) |
Jul 25, 2018 | 12.76 | 13.11 | 12.76 | 13.11 | 488,408 | +0.38(+2.97%) |
Jul 24, 2018 | 13.25 | 13.37 | 12.62 | 12.74 | 735,761 | -0.40(-3.08%) |
Jul 23, 2018 | 13.11 | 13.28 | 12.98 | 13.14 | 583,526 | +0.08(+0.62%) |
Jul 20, 2018 | 13.33 | 13.46 | 12.98 | 13.06 | 709,457 | -0.30(-2.22%) |
Jul 19, 2018 | 13.01 | 13.38 | 12.95 | 13.36 | 498,138 | +0.35(+2.70%) |
Jul 18, 2018 | 12.74 | 13.03 | 12.71 | 13.01 | 411,885 | +0.27(+2.12%) |
Jul 17, 2018 | 12.47 | 12.76 | 12.44 | 12.74 | 518,194 | +0.27(+2.17%) |
Jul 16, 2018 | 12.57 | 12.66 | 12.28 | 12.47 | 585,284 | -0.05(-0.43%) |
Jul 13, 2018 | 12.63 | 12.74 | 12.49 | 12.52 | 1,108,823 | -0.11(-0.85%) |
Jul 12, 2018 | 13.49 | 13.55 | 12.30 | 12.63 | 1,384,627 | -1.05(-7.69%) |
Jul 11, 2018 | 13.89 | 13.95 | 13.60 | 13.68 | 622,746 | -0.24(-1.73%) |
Jul 10, 2018 | 14.05 | 14.22 | 13.87 | 13.92 | 694,030 | -0.13(-0.95%) |
Jul 09, 2018 | 14.27 | 14.35 | 14.00 | 14.05 | 648,715 | -0.13(-0.94%) |
Jul 06, 2018 | 13.87 | 14.22 | 13.79 | 14.19 | 559,322 | +0.37(+2.71%) |
Jul 05, 2018 | 13.95 | 13.95 | 13.39 | 13.81 | 821,564 | -0.03(-0.19%) |
Jul 03, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.03(-0.19%) |