Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.44 | 11.75 | 11.44 | 11.63 | 55,900 | +0.17(+1.48%) |
Sep 27, 2018 | 11.66 | 11.79 | 11.46 | 11.46 | 62,028 | -0.18(-1.55%) |
Sep 26, 2018 | 12.02 | 12.02 | 11.61 | 11.64 | 101,003 | -0.38(-3.16%) |
Sep 25, 2018 | 12.16 | 12.18 | 11.79 | 12.02 | 158,421 | -0.13(-1.07%) |
Sep 24, 2018 | 11.90 | 12.17 | 11.78 | 12.15 | 136,877 | +0.22(+1.84%) |
Sep 21, 2018 | 12.23 | 12.35 | 11.87 | 11.93 | 202,400 | -0.27(-2.21%) |
Sep 20, 2018 | 12.40 | 12.66 | 12.19 | 12.20 | 89,078 | -0.13(-1.05%) |
Sep 19, 2018 | 12.06 | 12.42 | 12.06 | 12.33 | 103,848 | +0.30(+2.49%) |
Sep 18, 2018 | 12.34 | 12.38 | 11.95 | 12.03 | 90,621 | -0.20(-1.64%) |
Sep 17, 2018 | 12.21 | 12.65 | 12.21 | 12.23 | 79,169 | -0.07(-0.57%) |
Sep 14, 2018 | 12.52 | 12.71 | 12.19 | 12.30 | 130,200 | -0.23(-1.84%) |
Sep 13, 2018 | 12.76 | 13.00 | 12.41 | 12.53 | 114,412 | -0.17(-1.34%) |
Sep 12, 2018 | 13.26 | 13.26 | 12.55 | 12.70 | 102,163 | -0.59(-4.44%) |
Sep 11, 2018 | 13.40 | 13.53 | 13.23 | 13.29 | 72,570 | -0.21(-1.56%) |
Sep 10, 2018 | 13.56 | 13.70 | 13.39 | 13.50 | 65,341 | -0.05(-0.37%) |
Sep 07, 2018 | 13.80 | 13.91 | 13.50 | 13.55 | 90,000 | -0.27(-1.95%) |
Sep 06, 2018 | 14.20 | 14.20 | 13.75 | 13.82 | 79,962 | -0.37(-2.61%) |
Sep 05, 2018 | 14.22 | 14.35 | 14.11 | 14.19 | 51,423 | -0.02(-0.14%) |
Sep 04, 2018 | 14.28 | 14.38 | 13.80 | 14.21 | 101,100 | +0.00(+0.00%) |
Aug 31, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.31(+2.23%) | |
Aug 30, 2018 | 13.91 | 14.11 | 13.79 | 13.90 | 70,197 | +0.10(+0.72%) |
Aug 29, 2018 | 14.16 | 14.27 | 13.79 | 13.80 | 93,057 | -0.42(-2.95%) |
Aug 28, 2018 | 14.40 | 14.52 | 14.11 | 14.22 | 74,207 | -0.19(-1.32%) |
Aug 27, 2018 | 14.73 | 14.90 | 14.36 | 14.41 | 122,182 | -0.36(-2.44%) |
Aug 24, 2018 | 14.98 | 15.17 | 14.66 | 14.77 | 47,200 | -0.21(-1.40%) |
Aug 23, 2018 | 14.86 | 15.21 | 14.86 | 14.98 | 66,740 | +0.07(+0.47%) |
Aug 22, 2018 | 14.61 | 15.01 | 14.60 | 14.91 | 56,261 | +0.29(+1.98%) |
Aug 21, 2018 | 14.38 | 14.72 | 14.38 | 14.62 | 72,819 | +0.24(+1.67%) |
Aug 20, 2018 | 14.29 | 14.43 | 14.13 | 14.38 | 45,439 | +0.07(+0.49%) |
Aug 17, 2018 | 14.37 | 14.85 | 14.13 | 14.31 | 88,600 | -0.12(-0.83%) |
Aug 16, 2018 | 14.41 | 14.58 | 14.15 | 14.43 | 67,705 | +0.03(+0.21%) |
Aug 15, 2018 | 14.45 | 14.70 | 14.27 | 14.40 | 71,019 | -0.15(-1.03%) |
Aug 14, 2018 | 14.61 | 14.80 | 14.54 | 14.55 | 62,646 | -0.08(-0.55%) |
Aug 13, 2018 | 14.83 | 14.94 | 14.47 | 14.63 | 88,320 | -0.24(-1.61%) |
Aug 10, 2018 | 15.44 | 15.59 | 14.73 | 14.87 | 129,000 | -0.75(-4.80%) |
Aug 09, 2018 | 14.55 | 16.26 | 14.22 | 15.62 | 237,430 | +2.07(+15.28%) |
Aug 08, 2018 | 13.10 | 13.64 | 13.10 | 13.55 | 112,828 | +0.40(+3.04%) |
Aug 07, 2018 | 13.25 | 13.35 | 13.09 | 13.15 | 73,280 | -0.04(-0.30%) |
Aug 06, 2018 | 13.27 | 13.38 | 13.10 | 13.19 | 72,359 | -0.09(-0.68%) |
Aug 03, 2018 | 13.43 | 13.43 | 13.07 | 13.28 | 50,800 | -0.10(-0.75%) |
Aug 02, 2018 | 13.31 | 13.50 | 13.11 | 13.38 | 54,901 | +0.04(+0.30%) |
Aug 01, 2018 | 13.37 | 13.38 | 12.95 | 13.34 | 101,582 | -0.02(-0.15%) |
Jul 31, 2018 | 13.41 | 13.68 | 13.33 | 13.36 | 83,298 | +0.03(+0.23%) |
Jul 30, 2018 | 13.75 | 13.85 | 13.32 | 13.33 | 72,854 | -0.41(-2.98%) |
Jul 27, 2018 | 14.28 | 14.30 | 13.71 | 13.74 | 41,700 | -0.45(-3.17%) |
Jul 26, 2018 | 14.04 | 14.26 | 13.97 | 14.19 | 79,986 | +0.21(+1.50%) |
Jul 25, 2018 | 14.03 | 14.13 | 13.51 | 13.98 | 66,027 | -0.06(-0.43%) |
Jul 24, 2018 | 14.32 | 14.55 | 14.01 | 14.04 | 52,788 | -0.21(-1.47%) |
Jul 23, 2018 | 14.26 | 14.29 | 13.91 | 14.25 | 62,261 | -0.03(-0.21%) |
Jul 20, 2018 | 14.40 | 14.49 | 14.24 | 14.28 | 48,393 | -0.15(-1.04%) |
Jul 19, 2018 | 14.40 | 14.68 | 14.33 | 14.43 | 45,325 | -0.03(-0.21%) |
Jul 18, 2018 | 14.40 | 14.59 | 14.31 | 14.46 | 27,049 | +0.06(+0.42%) |
Jul 17, 2018 | 14.16 | 14.53 | 14.05 | 14.40 | 66,241 | +0.29(+2.06%) |
Jul 16, 2018 | 14.06 | 14.28 | 13.98 | 14.11 | 66,672 | -0.04(-0.28%) |
Jul 13, 2018 | 14.36 | 14.12 | 14.15 | 42,056 | -0.07(-0.49%) | |
Jul 12, 2018 | 14.32 | 14.08 | 14.22 | 81,854 | +0.10(+0.71%) | |
Jul 11, 2018 | 14.71 | 14.71 | 14.08 | 14.12 | 73,202 | -0.66(-4.47%) |
Jul 10, 2018 | 14.72 | 14.99 | 14.64 | 14.78 | 89,165 | +0.12(+0.82%) |
Jul 09, 2018 | 14.59 | 14.70 | 14.38 | 14.66 | 79,410 | +0.14(+0.96%) |
Jul 06, 2018 | 14.58 | 14.62 | 14.43 | 14.52 | 52,448 | -0.01(-0.07%) |
Jul 05, 2018 | 14.29 | 14.57 | 14.26 | 14.53 | 61,635 | +0.33(+2.32%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | -0.14(-0.98%) |