Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.18 | 14.31 | 14.09 | 14.31 | 209,706 | +0.09(+0.64%) |
Sep 27, 2018 | 14.28 | 14.37 | 14.15 | 14.22 | 245,985 | -0.10(-0.70%) |
Sep 26, 2018 | 14.47 | 14.51 | 14.28 | 14.32 | 369,091 | -0.16(-1.14%) |
Sep 25, 2018 | 14.81 | 14.82 | 14.48 | 14.48 | 251,403 | -0.31(-2.11%) |
Sep 24, 2018 | 15.22 | 15.26 | 14.46 | 14.79 | 524,926 | -0.51(-3.35%) |
Sep 21, 2018 | 15.11 | 15.47 | 15.02 | 15.31 | 2,416,043 | +0.04(+0.24%) |
Sep 20, 2018 | 15.21 | 15.40 | 15.18 | 15.27 | 669,227 | +0.08(+0.54%) |
Sep 19, 2018 | 15.03 | 15.42 | 15.03 | 15.19 | 263,359 | +0.06(+0.42%) |
Sep 18, 2018 | 15.03 | 15.20 | 14.91 | 15.12 | 213,171 | +0.18(+1.23%) |
Sep 17, 2018 | 15.02 | 15.12 | 14.66 | 14.94 | 356,441 | -0.09(-0.61%) |
Sep 14, 2018 | 14.90 | 15.18 | 14.84 | 15.03 | 231,757 | +0.12(+0.80%) |
Sep 13, 2018 | 15.12 | 15.22 | 14.83 | 14.91 | 184,286 | -0.16(-1.03%) |
Sep 12, 2018 | 15.34 | 15.34 | 14.88 | 15.07 | 301,587 | -0.28(-1.85%) |
Sep 11, 2018 | 15.31 | 15.50 | 15.31 | 15.35 | 209,366 | +0.01(+0.06%) |
Sep 10, 2018 | 15.49 | 15.61 | 15.33 | 15.34 | 206,535 | -0.09(-0.59%) |
Sep 07, 2018 | 15.26 | 15.46 | 15.17 | 15.44 | 173,026 | +0.16(+1.08%) |
Sep 06, 2018 | 15.19 | 15.33 | 15.19 | 15.27 | 248,676 | +0.03(+0.18%) |
Sep 05, 2018 | 14.90 | 15.24 | 14.78 | 15.24 | 283,532 | +0.38(+2.59%) |
Sep 04, 2018 | 14.77 | 14.91 | 14.72 | 14.86 | 171,007 | +0.04(+0.25%) |
Aug 31, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.09(+0.62%) | |
Aug 30, 2018 | 14.66 | 14.91 | 14.57 | 14.73 | 222,384 | +0.17(+1.20%) |
Aug 29, 2018 | 14.64 | 14.76 | 14.44 | 14.56 | 193,388 | -0.09(-0.63%) |
Aug 28, 2018 | 14.81 | 14.87 | 14.55 | 14.65 | 272,118 | -0.15(-0.99%) |
Aug 27, 2018 | 14.96 | 15.00 | 14.69 | 14.79 | 207,255 | -0.13(-0.86%) |
Aug 24, 2018 | 14.72 | 15.05 | 14.72 | 14.92 | 243,438 | +0.26(+1.75%) |
Aug 23, 2018 | 14.62 | 14.77 | 14.47 | 14.67 | 264,512 | +0.03(+0.19%) |
Aug 22, 2018 | 14.50 | 14.81 | 14.33 | 14.64 | 362,305 | +0.13(+0.88%) |
Aug 21, 2018 | 14.13 | 14.59 | 14.02 | 14.51 | 212,150 | +0.31(+2.19%) |
Aug 20, 2018 | 14.22 | 14.28 | 14.02 | 14.20 | 168,379 | +0.00(+0.00%) |
Aug 17, 2018 | 14.24 | 14.49 | 14.09 | 14.20 | 210,361 | -0.08(-0.58%) |
Aug 16, 2018 | 14.10 | 14.38 | 14.10 | 14.28 | 150,114 | +0.16(+1.17%) |
Aug 15, 2018 | 14.07 | 14.16 | 13.99 | 14.12 | 200,947 | +0.04(+0.26%) |
Aug 14, 2018 | 14.04 | 14.12 | 13.99 | 14.08 | 191,575 | +0.04(+0.26%) |
Aug 13, 2018 | 14.02 | 14.09 | 13.88 | 14.04 | 262,769 | +0.00(+0.00%) |
Aug 10, 2018 | 14.21 | 14.35 | 13.97 | 14.04 | 180,013 | -0.07(-0.52%) |
Aug 09, 2018 | 13.92 | 14.13 | 13.88 | 14.12 | 167,495 | +0.17(+1.25%) |
Aug 08, 2018 | 13.99 | 13.99 | 13.83 | 13.94 | 161,484 | -0.01(-0.07%) |
Aug 07, 2018 | 13.98 | 14.13 | 13.83 | 13.95 | 178,323 | -0.04(-0.26%) |
Aug 06, 2018 | 14.01 | 14.02 | 13.80 | 13.99 | 223,223 | -0.01(-0.07%) |
Aug 03, 2018 | 14.38 | 14.50 | 13.92 | 14.00 | 204,466 | -0.30(-2.11%) |
Aug 02, 2018 | 14.19 | 14.36 | 14.02 | 14.30 | 401,459 | -0.01(-0.06%) |
Aug 01, 2018 | 14.32 | 14.37 | 13.83 | 14.31 | 624,016 | -0.09(-0.64%) |
Jul 31, 2018 | 15.11 | 15.14 | 13.69 | 14.40 | 1,330,633 | -0.78(-5.13%) |
Jul 30, 2018 | 16.49 | 16.50 | 15.13 | 15.18 | 620,411 | -1.34(-8.10%) |
Jul 27, 2018 | 16.97 | 17.03 | 16.52 | 16.52 | 123,684 | -0.44(-2.59%) |
Jul 26, 2018 | 16.84 | 17.10 | 16.84 | 16.96 | 251,408 | +0.13(+0.76%) |
Jul 25, 2018 | 17.05 | 17.08 | 16.80 | 16.83 | 85,754 | -0.18(-1.08%) |
Jul 24, 2018 | 17.20 | 17.29 | 17.01 | 17.01 | 97,545 | -0.18(-1.07%) |
Jul 23, 2018 | 17.04 | 17.27 | 17.04 | 17.19 | 152,106 | +0.10(+0.59%) |
Jul 20, 2018 | 17.13 | 17.21 | 17.01 | 17.09 | 106,863 | -0.05(-0.27%) |
Jul 19, 2018 | 17.21 | 17.23 | 17.05 | 17.14 | 153,738 | -0.07(-0.43%) |
Jul 18, 2018 | 17.20 | 17.36 | 17.15 | 17.21 | 133,346 | +0.04(+0.21%) |
Jul 17, 2018 | 17.28 | 17.39 | 17.16 | 17.18 | 66,024 | -0.06(-0.37%) |
Jul 16, 2018 | 17.18 | 17.34 | 17.01 | 17.24 | 86,152 | +0.12(+0.70%) |
Jul 13, 2018 | 17.32 | 17.36 | 17.10 | 17.12 | 184,193 | -0.20(-1.16%) |
Jul 12, 2018 | 17.80 | 17.80 | 17.31 | 17.32 | 98,868 | -0.38(-2.17%) |
Jul 11, 2018 | 17.64 | 17.84 | 17.64 | 17.71 | 90,515 | +0.00(+0.00%) |
Jul 10, 2018 | 18.06 | 18.14 | 17.67 | 17.71 | 237,005 | -0.35(-1.93%) |
Jul 09, 2018 | 17.88 | 18.13 | 17.88 | 18.06 | 114,633 | +0.19(+1.08%) |
Jul 06, 2018 | 17.65 | 17.88 | 17.59 | 17.86 | 418,152 | +0.17(+0.98%) |
Jul 05, 2018 | 17.31 | 17.69 | 17.27 | 17.69 | 365,195 | +0.39(+2.28%) |
Jul 03, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.06(+0.37%) |