Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.47 | 14.71 | 14.32 | 14.50 | 739,900 | +0.04(+0.28%) |
Sep 27, 2018 | 14.44 | 14.60 | 14.30 | 14.46 | 470,885 | -0.07(-0.48%) |
Sep 26, 2018 | 14.69 | 14.95 | 14.43 | 14.53 | 365,624 | -0.13(-0.89%) |
Sep 25, 2018 | 14.78 | 14.84 | 14.54 | 14.66 | 270,046 | -0.16(-1.08%) |
Sep 24, 2018 | 14.73 | 15.13 | 14.70 | 14.82 | 240,718 | +0.10(+0.68%) |
Sep 21, 2018 | 15.35 | 15.52 | 14.67 | 14.72 | 774,300 | -0.61(-3.98%) |
Sep 20, 2018 | 14.90 | 15.44 | 14.90 | 15.33 | 632,207 | +0.39(+2.61%) |
Sep 19, 2018 | 14.80 | 15.05 | 14.67 | 14.94 | 228,112 | +0.06(+0.40%) |
Sep 18, 2018 | 14.66 | 15.05 | 14.65 | 14.88 | 321,825 | +0.22(+1.50%) |
Sep 17, 2018 | 14.61 | 14.73 | 14.42 | 14.66 | 375,289 | +0.04(+0.27%) |
Sep 14, 2018 | 14.69 | 14.75 | 14.52 | 14.62 | 460,300 | -0.04(-0.27%) |
Sep 13, 2018 | 14.86 | 15.10 | 14.64 | 14.66 | 338,173 | -0.28(-1.87%) |
Sep 12, 2018 | 14.65 | 15.00 | 14.53 | 14.94 | 390,365 | +0.22(+1.49%) |
Sep 11, 2018 | 14.63 | 14.80 | 14.50 | 14.72 | 364,400 | +0.03(+0.20%) |
Sep 10, 2018 | 14.67 | 14.86 | 14.43 | 14.69 | 531,384 | +0.04(+0.27%) |
Sep 07, 2018 | 14.31 | 14.67 | 14.24 | 14.65 | 759,900 | +0.33(+2.30%) |
Sep 06, 2018 | 14.38 | 14.49 | 14.17 | 14.32 | 370,309 | -0.10(-0.69%) |
Sep 05, 2018 | 14.44 | 14.44 | 14.03 | 14.42 | 330,641 | -0.09(-0.62%) |
Sep 04, 2018 | 14.36 | 14.56 | 14.25 | 14.51 | 794,912 | +0.15(+1.04%) |
Aug 31, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.18(+1.27%) | |
Aug 30, 2018 | 14.80 | 15.18 | 14.08 | 14.18 | 1,212,445 | -0.62(-4.19%) |
Aug 29, 2018 | 14.25 | 15.30 | 14.20 | 14.80 | 2,610,882 | +1.08(+7.87%) |
Aug 28, 2018 | 14.06 | 14.15 | 13.48 | 13.72 | 1,157,071 | -0.22(-1.58%) |
Aug 27, 2018 | 13.84 | 14.27 | 13.78 | 13.94 | 522,549 | +0.08(+0.58%) |
Aug 24, 2018 | 13.47 | 13.95 | 13.43 | 13.86 | 1,277,800 | +0.45(+3.36%) |
Aug 23, 2018 | 13.21 | 13.46 | 13.18 | 13.41 | 542,277 | +0.23(+1.75%) |
Aug 22, 2018 | 13.13 | 13.28 | 13.10 | 13.18 | 508,296 | +0.09(+0.69%) |
Aug 21, 2018 | 13.07 | 13.35 | 13.03 | 13.09 | 609,239 | -0.04(-0.30%) |
Aug 20, 2018 | 13.14 | 13.31 | 12.97 | 13.13 | 763,591 | +0.02(+0.15%) |
Aug 17, 2018 | 13.11 | 13.35 | 12.94 | 13.11 | 742,400 | +0.00(+0.00%) |
Aug 16, 2018 | 13.17 | 13.53 | 12.93 | 13.11 | 750,093 | -0.08(-0.61%) |
Aug 15, 2018 | 12.89 | 13.62 | 12.64 | 13.19 | 1,328,063 | -0.12(-0.90%) |
Aug 14, 2018 | 12.49 | 13.73 | 12.30 | 13.31 | 1,725,929 | -0.27(-1.99%) |
Aug 13, 2018 | 14.20 | 14.25 | 13.48 | 13.58 | 967,246 | -0.70(-4.90%) |
Aug 10, 2018 | 14.39 | 14.41 | 14.08 | 14.28 | 535,700 | -0.17(-1.18%) |
Aug 09, 2018 | 14.68 | 14.98 | 14.40 | 14.45 | 715,811 | -0.27(-1.83%) |
Aug 08, 2018 | 14.49 | 14.80 | 14.49 | 14.72 | 1,016,867 | +0.24(+1.66%) |
Aug 07, 2018 | 13.84 | 14.68 | 13.84 | 14.48 | 1,159,164 | +0.71(+5.16%) |
Aug 06, 2018 | 13.71 | 13.85 | 13.62 | 13.77 | 263,788 | +0.05(+0.36%) |
Aug 03, 2018 | 13.98 | 14.04 | 13.56 | 13.72 | 480,400 | -0.27(-1.93%) |
Aug 02, 2018 | 13.62 | 14.09 | 13.62 | 13.99 | 770,242 | +0.24(+1.75%) |
Aug 01, 2018 | 13.54 | 13.79 | 13.34 | 13.75 | 509,472 | +0.27(+2.00%) |
Jul 31, 2018 | 13.15 | 13.60 | 13.15 | 13.48 | 789,754 | +0.33(+2.51%) |
Jul 30, 2018 | 13.25 | 13.39 | 12.86 | 13.15 | 560,003 | -0.03(-0.23%) |
Jul 27, 2018 | 13.33 | 13.43 | 13.13 | 13.18 | 424,300 | -0.18(-1.35%) |
Jul 26, 2018 | 13.29 | 13.50 | 13.29 | 13.36 | 531,438 | -0.02(-0.15%) |
Jul 25, 2018 | 13.08 | 13.43 | 12.93 | 13.38 | 752,394 | +0.34(+2.61%) |
Jul 24, 2018 | 12.65 | 13.08 | 12.60 | 13.04 | 597,943 | +0.48(+3.82%) |
Jul 23, 2018 | 12.74 | 12.81 | 12.48 | 12.56 | 610,259 | -0.22(-1.72%) |
Jul 20, 2018 | 13.08 | 13.12 | 12.75 | 12.78 | 595,274 | -0.29(-2.22%) |
Jul 19, 2018 | 12.75 | 13.20 | 12.73 | 13.07 | 818,335 | +0.24(+1.87%) |
Jul 18, 2018 | 12.65 | 12.97 | 12.51 | 12.83 | 427,790 | +0.16(+1.26%) |
Jul 17, 2018 | 12.80 | 12.96 | 12.54 | 12.67 | 924,669 | -0.18(-1.40%) |
Jul 16, 2018 | 13.14 | 13.20 | 12.81 | 12.85 | 422,968 | -0.25(-1.91%) |
Jul 13, 2018 | 13.03 | 13.23 | 12.91 | 13.10 | 550,423 | +0.04(+0.31%) |
Jul 12, 2018 | 13.09 | 13.12 | 12.93 | 13.06 | 294,443 | +0.04(+0.31%) |
Jul 11, 2018 | 13.16 | 13.22 | 12.95 | 13.02 | 455,450 | -0.20(-1.51%) |
Jul 10, 2018 | 13.10 | 13.28 | 13.04 | 13.22 | 538,096 | +0.15(+1.15%) |
Jul 09, 2018 | 12.92 | 13.18 | 12.81 | 13.07 | 674,442 | +0.31(+2.43%) |
Jul 06, 2018 | 12.39 | 12.88 | 12.39 | 12.76 | 845,094 | +0.35(+2.82%) |
Jul 05, 2018 | 12.58 | 12.22 | 12.41 | 502,595 | +0.21(+1.72%) | |
Jul 03, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.27(-2.17%) |