Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.23 | 14.98 | 13.90 | 14.86 | 85,800 | +0.55(+3.84%) |
Sep 27, 2018 | 14.29 | 14.77 | 14.10 | 14.31 | 94,518 | +0.02(+0.14%) |
Sep 26, 2018 | 14.08 | 14.57 | 13.87 | 14.29 | 295,097 | +0.10(+0.70%) |
Sep 25, 2018 | 15.11 | 15.11 | 14.08 | 14.19 | 115,714 | -0.81(-5.40%) |
Sep 24, 2018 | 15.09 | 15.39 | 14.50 | 15.00 | 260,375 | -0.10(-0.66%) |
Sep 21, 2018 | 15.88 | 15.88 | 15.03 | 15.10 | 179,300 | -0.75(-4.73%) |
Sep 20, 2018 | 15.25 | 16.22 | 15.25 | 15.85 | 128,870 | +0.60(+3.93%) |
Sep 19, 2018 | 14.97 | 15.42 | 14.81 | 15.25 | 111,661 | +0.23(+1.53%) |
Sep 18, 2018 | 14.57 | 15.22 | 14.38 | 15.02 | 107,977 | +0.32(+2.18%) |
Sep 17, 2018 | 14.61 | 14.90 | 14.20 | 14.70 | 67,892 | +0.18(+1.24%) |
Sep 14, 2018 | 14.27 | 14.75 | 13.95 | 14.52 | 177,400 | +0.35(+2.47%) |
Sep 13, 2018 | 13.44 | 14.47 | 13.44 | 14.17 | 171,953 | +0.59(+4.34%) |
Sep 12, 2018 | 14.15 | 14.15 | 13.46 | 13.58 | 59,385 | +0.07(+0.52%) |
Sep 11, 2018 | 13.60 | 13.86 | 13.29 | 13.51 | 162,847 | -0.19(-1.39%) |
Sep 10, 2018 | 13.72 | 13.85 | 13.24 | 13.70 | 99,199 | +0.00(+0.00%) |
Sep 07, 2018 | 13.18 | 14.83 | 12.85 | 13.70 | 189,900 | +0.52(+3.95%) |
Sep 06, 2018 | 12.55 | 13.71 | 12.43 | 13.18 | 165,602 | +0.63(+5.02%) |
Sep 05, 2018 | 12.51 | 12.86 | 12.01 | 12.55 | 182,377 | +0.04(+0.32%) |
Sep 04, 2018 | 13.25 | 13.31 | 12.41 | 12.51 | 226,061 | -0.74(-5.58%) |
Aug 31, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 13.58 | 13.58 | 13.17 | 13.22 | 33,073 | -0.17(-1.27%) |
Aug 29, 2018 | 13.46 | 13.56 | 13.32 | 13.39 | 47,661 | -0.05(-0.37%) |
Aug 28, 2018 | 13.51 | 13.67 | 13.27 | 13.44 | 42,485 | -0.17(-1.25%) |
Aug 27, 2018 | 13.70 | 13.70 | 13.23 | 13.61 | 81,241 | +0.00(+0.00%) |
Aug 24, 2018 | 13.74 | 13.90 | 13.38 | 13.61 | 71,900 | -0.04(-0.29%) |
Aug 23, 2018 | 13.90 | 14.07 | 13.35 | 13.65 | 50,256 | -0.35(-2.50%) |
Aug 22, 2018 | 14.22 | 14.80 | 13.93 | 14.00 | 55,749 | -0.23(-1.62%) |
Aug 21, 2018 | 14.25 | 14.88 | 14.15 | 14.23 | 33,123 | -0.12(-0.84%) |
Aug 20, 2018 | 14.24 | 14.87 | 14.06 | 14.35 | 44,907 | +0.12(+0.84%) |
Aug 17, 2018 | 14.35 | 14.78 | 14.02 | 14.23 | 31,100 | -0.26(-1.79%) |
Aug 16, 2018 | 14.46 | 14.57 | 14.25 | 14.49 | 36,325 | +0.13(+0.91%) |
Aug 15, 2018 | 14.85 | 15.08 | 14.19 | 14.36 | 85,654 | -0.48(-3.23%) |
Aug 14, 2018 | 14.52 | 15.15 | 14.52 | 14.84 | 157,293 | +0.25(+1.71%) |
Aug 13, 2018 | 14.90 | 15.29 | 14.47 | 14.59 | 57,269 | -0.13(-0.88%) |
Aug 10, 2018 | 15.12 | 15.12 | 14.58 | 14.72 | 31,200 | -0.13(-0.88%) |
Aug 09, 2018 | 15.45 | 15.45 | 14.58 | 14.85 | 146,961 | -0.71(-4.56%) |
Aug 08, 2018 | 15.04 | 16.00 | 14.27 | 15.56 | 277,783 | +0.52(+3.46%) |
Aug 07, 2018 | 15.54 | 15.77 | 14.53 | 15.04 | 151,512 | -0.01(-0.07%) |
Aug 06, 2018 | 14.46 | 15.54 | 14.35 | 15.05 | 71,429 | +0.70(+4.88%) |
Aug 03, 2018 | 14.06 | 14.50 | 13.81 | 14.35 | 57,600 | +0.39(+2.79%) |
Aug 02, 2018 | 14.07 | 15.23 | 13.81 | 13.96 | 117,547 | -0.79(-5.36%) |
Aug 01, 2018 | 15.25 | 15.72 | 14.52 | 14.75 | 88,363 | -0.28(-1.86%) |
Jul 31, 2018 | 15.50 | 15.50 | 15.03 | 15.03 | 99,502 | -0.48(-3.09%) |
Jul 30, 2018 | 16.41 | 16.41 | 15.51 | 15.51 | 35,315 | -0.91(-5.54%) |
Jul 27, 2018 | 15.99 | 16.78 | 15.99 | 16.42 | 48,575 | +0.51(+3.21%) |
Jul 26, 2018 | 16.59 | 16.61 | 15.82 | 15.91 | 171,909 | -0.69(-4.16%) |
Jul 25, 2018 | 17.71 | 17.71 | 16.53 | 16.60 | 77,962 | -0.62(-3.60%) |
Jul 24, 2018 | 17.55 | 17.88 | 16.89 | 17.22 | 75,710 | +0.08(+0.47%) |
Jul 23, 2018 | 17.54 | 18.10 | 16.82 | 17.14 | 136,330 | -0.73(-4.09%) |
Jul 20, 2018 | 17.83 | 18.29 | 17.46 | 17.87 | 111,580 | +0.30(+1.71%) |
Jul 19, 2018 | 17.31 | 18.15 | 17.09 | 17.57 | 77,967 | -0.38(-2.12%) |
Jul 18, 2018 | 16.35 | 18.00 | 15.90 | 17.95 | 212,013 | +1.52(+9.25%) |
Jul 17, 2018 | 16.32 | 16.84 | 16.00 | 16.43 | 122,532 | -0.27(-1.62%) |
Jul 16, 2018 | 17.84 | 17.84 | 16.03 | 16.70 | 173,213 | -0.20(-1.18%) |
Jul 13, 2018 | 16.53 | 17.10 | 16.14 | 16.90 | 196,503 | +0.24(+1.44%) |
Jul 12, 2018 | 17.03 | 17.36 | 16.26 | 16.66 | 207,467 | -0.21(-1.24%) |
Jul 11, 2018 | 17.16 | 17.16 | 16.75 | 16.87 | 58,533 | -0.28(-1.63%) |
Jul 10, 2018 | 17.24 | 17.36 | 16.81 | 17.15 | 296,840 | -0.24(-1.38%) |
Jul 09, 2018 | 17.68 | 17.68 | 16.86 | 17.39 | 249,328 | -0.31(-1.75%) |
Jul 06, 2018 | 17.90 | 18.00 | 17.14 | 17.70 | 430,422 | -0.18(-1.01%) |
Jul 05, 2018 | 18.75 | 17.79 | 17.88 | 161,895 | -0.81(-4.33%) | |
Jul 03, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.68(+3.78%) |