Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.09 | 14.32 | 14.09 | 14.22 | 161,500 | +0.33(+2.38%) |
Sep 27, 2018 | 13.83 | 13.91 | 13.81 | 13.89 | 102,892 | -0.09(-0.64%) |
Sep 26, 2018 | 14.01 | 14.05 | 13.94 | 13.98 | 239,448 | -0.09(-0.64%) |
Sep 25, 2018 | 14.04 | 14.16 | 14.04 | 14.07 | 150,752 | +0.18(+1.30%) |
Sep 24, 2018 | 13.90 | 13.97 | 13.88 | 13.89 | 118,042 | -0.01(-0.07%) |
Sep 21, 2018 | 13.80 | 13.99 | 13.80 | 13.90 | 93,700 | -0.03(-0.22%) |
Sep 20, 2018 | 13.87 | 13.93 | 13.83 | 13.93 | 103,342 | +0.08(+0.58%) |
Sep 19, 2018 | 13.83 | 13.95 | 13.82 | 13.85 | 130,094 | +0.07(+0.51%) |
Sep 18, 2018 | 13.82 | 13.82 | 13.72 | 13.78 | 89,943 | -0.02(-0.14%) |
Sep 17, 2018 | 13.81 | 13.86 | 13.78 | 13.80 | 51,043 | +0.10(+0.73%) |
Sep 14, 2018 | 13.81 | 13.84 | 13.68 | 13.70 | 70,100 | -0.11(-0.80%) |
Sep 13, 2018 | 13.93 | 13.96 | 13.79 | 13.81 | 206,158 | -0.07(-0.50%) |
Sep 12, 2018 | 13.73 | 13.89 | 13.71 | 13.88 | 132,412 | +0.14(+1.02%) |
Sep 11, 2018 | 13.67 | 13.78 | 13.58 | 13.74 | 191,006 | -0.04(-0.29%) |
Sep 10, 2018 | 13.84 | 13.84 | 13.76 | 13.78 | 91,723 | -0.01(-0.07%) |
Sep 07, 2018 | 13.77 | 13.87 | 13.75 | 13.79 | 60,700 | +0.00(+0.00%) |
Sep 06, 2018 | 13.84 | 13.89 | 13.73 | 13.79 | 169,118 | -0.03(-0.22%) |
Sep 05, 2018 | 13.85 | 13.86 | 13.79 | 13.82 | 75,903 | +0.04(+0.29%) |
Sep 04, 2018 | 13.69 | 13.79 | 13.64 | 13.78 | 214,972 | -0.34(-2.41%) |
Aug 31, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.05(-0.35%) | |
Aug 30, 2018 | 14.23 | 14.24 | 14.12 | 14.17 | 87,823 | -0.19(-1.32%) |
Aug 29, 2018 | 14.36 | 14.39 | 14.31 | 14.36 | 164,805 | +0.04(+0.28%) |
Aug 28, 2018 | 14.50 | 14.53 | 14.29 | 14.32 | 72,803 | -0.17(-1.17%) |
Aug 27, 2018 | 14.43 | 14.51 | 14.42 | 14.49 | 71,387 | +0.07(+0.49%) |
Aug 24, 2018 | 14.35 | 14.47 | 14.32 | 14.42 | 92,500 | +0.31(+2.20%) |
Aug 23, 2018 | 14.22 | 14.26 | 14.09 | 14.11 | 93,627 | -0.25(-1.74%) |
Aug 22, 2018 | 14.36 | 14.40 | 14.32 | 14.36 | 71,955 | +0.00(+0.00%) |
Aug 21, 2018 | 14.37 | 14.40 | 14.34 | 14.36 | 45,999 | -0.01(-0.07%) |
Aug 20, 2018 | 14.34 | 14.37 | 14.27 | 14.37 | 49,260 | -0.05(-0.35%) |
Aug 17, 2018 | 14.31 | 14.42 | 14.25 | 14.42 | 94,500 | +0.16(+1.12%) |
Aug 16, 2018 | 14.27 | 14.43 | 14.25 | 14.26 | 87,566 | +0.22(+1.54%) |
Aug 15, 2018 | 14.36 | 14.36 | 13.99 | 14.04 | 252,307 | -0.63(-4.27%) |
Aug 14, 2018 | 14.63 | 14.70 | 14.61 | 14.67 | 62,274 | +0.09(+0.62%) |
Aug 13, 2018 | 14.84 | 14.85 | 14.58 | 14.58 | 125,939 | -0.34(-2.28%) |
Aug 10, 2018 | 14.94 | 15.02 | 14.88 | 14.92 | 68,100 | -0.10(-0.67%) |
Aug 09, 2018 | 15.04 | 15.09 | 15.01 | 15.02 | 40,698 | +0.02(+0.13%) |
Aug 08, 2018 | 14.99 | 15.04 | 14.94 | 15.00 | 40,754 | +0.04(+0.27%) |
Aug 07, 2018 | 15.01 | 15.01 | 14.93 | 14.96 | 45,425 | +0.06(+0.40%) |
Aug 06, 2018 | 14.94 | 14.95 | 14.89 | 14.90 | 49,245 | -0.12(-0.80%) |
Aug 03, 2018 | 15.17 | 15.17 | 15.00 | 15.02 | 117,200 | +0.11(+0.74%) |
Aug 02, 2018 | 14.99 | 15.00 | 14.89 | 14.91 | 95,360 | -0.08(-0.53%) |
Aug 01, 2018 | 15.05 | 15.05 | 14.98 | 14.99 | 63,654 | -0.13(-0.86%) |
Jul 31, 2018 | 15.08 | 15.19 | 15.05 | 15.12 | 46,739 | +0.04(+0.27%) |
Jul 30, 2018 | 15.08 | 15.13 | 15.06 | 15.08 | 72,110 | +0.00(+0.00%) |
Jul 27, 2018 | 15.06 | 15.13 | 15.05 | 15.08 | 51,100 | +0.09(+0.60%) |
Jul 26, 2018 | 15.08 | 15.14 | 14.99 | 14.99 | 84,960 | -0.20(-1.32%) |
Jul 25, 2018 | 15.18 | 15.20 | 15.12 | 15.19 | 55,299 | +0.11(+0.73%) |
Jul 24, 2018 | 15.10 | 15.18 | 15.05 | 15.08 | 45,057 | +0.10(+0.67%) |
Jul 23, 2018 | 15.03 | 15.03 | 14.94 | 14.98 | 122,258 | -0.12(-0.79%) |
Jul 20, 2018 | 15.02 | 15.12 | 15.02 | 15.10 | 85,347 | +0.19(+1.27%) |
Jul 19, 2018 | 14.85 | 15.06 | 14.85 | 14.91 | 147,561 | -0.24(-1.58%) |
Jul 18, 2018 | 15.05 | 15.17 | 15.01 | 15.15 | 150,507 | -0.02(-0.13%) |
Jul 17, 2018 | 15.19 | 15.27 | 15.14 | 15.17 | 295,699 | -0.21(-1.33%) |
Jul 16, 2018 | 15.36 | 15.39 | 15.34 | 15.38 | 43,358 | -0.00(-0.03%) |
Jul 13, 2018 | 15.38 | 15.46 | 15.34 | 15.38 | 73,992 | -0.14(-0.90%) |
Jul 12, 2018 | 15.48 | 15.57 | 15.47 | 15.52 | 97,128 | +0.14(+0.91%) |
Jul 11, 2018 | 15.50 | 15.51 | 15.36 | 15.38 | 96,662 | -0.26(-1.66%) |
Jul 10, 2018 | 15.67 | 15.67 | 15.60 | 15.64 | 801,793 | -0.05(-0.32%) |
Jul 09, 2018 | 15.74 | 15.78 | 15.66 | 15.69 | 91,187 | +0.09(+0.58%) |
Jul 06, 2018 | 15.57 | 15.61 | 15.55 | 15.60 | 49,735 | -0.01(-0.06%) |
Jul 05, 2018 | 15.59 | 15.67 | 15.57 | 15.61 | 44,882 | +0.05(+0.35%) |
Jul 03, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.12(+0.81%) |