Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.02 | 14.35 | 13.92 | 13.93 | 249,583 | -0.16(-1.16%) |
Sep 27, 2018 | 14.02 | 14.18 | 13.77 | 14.10 | 61,546 | +0.13(+0.95%) |
Sep 26, 2018 | 13.97 | 14.18 | 13.79 | 13.97 | 45,306 | -0.05(-0.39%) |
Sep 25, 2018 | 13.76 | 14.38 | 13.67 | 14.02 | 109,399 | +0.24(+1.75%) |
Sep 24, 2018 | 14.11 | 14.11 | 13.55 | 13.78 | 217,449 | -0.32(-2.26%) |
Sep 21, 2018 | 14.38 | 14.73 | 14.06 | 14.10 | 431,379 | -0.27(-1.90%) |
Sep 20, 2018 | 14.39 | 14.57 | 14.02 | 14.37 | 137,452 | +0.00(+0.00%) |
Sep 19, 2018 | 14.36 | 14.74 | 14.20 | 14.37 | 141,248 | -0.08(-0.54%) |
Sep 18, 2018 | 14.19 | 14.66 | 14.04 | 14.45 | 154,015 | +0.26(+1.81%) |
Sep 17, 2018 | 14.29 | 14.73 | 14.18 | 14.19 | 103,507 | -0.24(-1.67%) |
Sep 14, 2018 | 14.06 | 14.50 | 14.06 | 14.43 | 74,849 | +0.37(+2.60%) |
Sep 13, 2018 | 13.63 | 14.21 | 13.60 | 14.07 | 240,672 | +0.47(+3.44%) |
Sep 12, 2018 | 15.20 | 15.24 | 13.59 | 13.60 | 299,263 | -1.71(-11.15%) |
Sep 11, 2018 | 15.10 | 15.46 | 15.09 | 15.31 | 282,577 | +0.19(+1.29%) |
Sep 10, 2018 | 15.22 | 15.39 | 15.10 | 15.11 | 190,486 | -0.08(-0.51%) |
Sep 07, 2018 | 14.04 | 15.33 | 13.96 | 15.19 | 382,335 | +1.13(+8.03%) |
Sep 06, 2018 | 13.89 | 14.26 | 13.65 | 14.06 | 210,020 | +0.19(+1.35%) |
Sep 05, 2018 | 14.39 | 14.39 | 13.40 | 13.87 | 807,166 | -0.52(-3.63%) |
Sep 04, 2018 | 14.48 | 14.71 | 13.99 | 14.39 | 170,014 | -0.16(-1.07%) |
Aug 31, 2018 | 14.55 | 14.55 | 14.55 | 0 | -0.47(-3.11%) | |
Aug 30, 2018 | 14.99 | 15.14 | 14.80 | 15.02 | 119,367 | -0.02(-0.10%) |
Aug 29, 2018 | 15.34 | 15.41 | 14.99 | 15.03 | 132,907 | -0.19(-1.28%) |
Aug 28, 2018 | 15.05 | 15.47 | 14.92 | 15.23 | 261,028 | +0.19(+1.30%) |
Aug 27, 2018 | 15.16 | 15.60 | 14.90 | 15.03 | 375,671 | -0.12(-0.82%) |
Aug 24, 2018 | 15.14 | 15.42 | 14.95 | 15.16 | 66,504 | +0.00(+0.00%) |
Aug 23, 2018 | 15.17 | 15.42 | 15.02 | 15.16 | 57,922 | -0.08(-0.51%) |
Aug 22, 2018 | 15.20 | 15.46 | 15.06 | 15.24 | 87,480 | -0.08(-0.51%) |
Aug 21, 2018 | 15.87 | 16.00 | 15.01 | 15.31 | 138,859 | -0.59(-3.72%) |
Aug 20, 2018 | 15.61 | 16.04 | 15.61 | 15.91 | 87,594 | +0.21(+1.34%) |
Aug 17, 2018 | 14.99 | 15.71 | 13.95 | 15.69 | 268,456 | -0.34(-2.14%) |
Aug 16, 2018 | 16.38 | 16.61 | 15.49 | 16.04 | 131,261 | -0.29(-1.77%) |
Aug 15, 2018 | 15.85 | 16.47 | 15.69 | 16.33 | 101,086 | +0.63(+4.02%) |
Aug 14, 2018 | 15.11 | 15.77 | 15.11 | 15.69 | 73,735 | +0.56(+3.71%) |
Aug 13, 2018 | 14.95 | 15.21 | 14.92 | 15.13 | 41,264 | +0.26(+1.78%) |
Aug 10, 2018 | 15.03 | 15.46 | 14.80 | 14.87 | 71,639 | -0.17(-1.14%) |
Aug 09, 2018 | 15.05 | 15.21 | 14.67 | 15.04 | 163,110 | -0.03(-0.21%) |
Aug 08, 2018 | 14.96 | 15.14 | 14.71 | 15.07 | 121,868 | +0.03(+0.21%) |
Aug 07, 2018 | 16.08 | 16.08 | 14.70 | 15.04 | 113,590 | -1.09(-6.76%) |
Aug 06, 2018 | 17.28 | 17.35 | 16.12 | 16.13 | 64,420 | -1.20(-6.92%) |
Aug 03, 2018 | 18.37 | 18.49 | 16.92 | 17.33 | 247,016 | -2.59(-12.98%) |
Aug 02, 2018 | 20.23 | 20.42 | 19.33 | 19.92 | 42,223 | +0.20(+1.03%) |
Aug 01, 2018 | 19.99 | 20.16 | 19.36 | 19.71 | 42,045 | -0.31(-1.56%) |
Jul 31, 2018 | 19.39 | 20.12 | 19.38 | 20.03 | 67,376 | +0.79(+4.09%) |
Jul 30, 2018 | 19.48 | 19.64 | 18.97 | 19.24 | 68,508 | -0.31(-1.59%) |
Jul 27, 2018 | 19.65 | 20.05 | 19.29 | 19.55 | 59,281 | -0.12(-0.63%) |
Jul 26, 2018 | 19.31 | 20.07 | 19.18 | 19.67 | 31,881 | +0.32(+1.64%) |
Jul 25, 2018 | 19.21 | 19.64 | 18.87 | 19.36 | 66,297 | +0.16(+0.85%) |
Jul 24, 2018 | 19.38 | 19.39 | 18.95 | 19.19 | 52,913 | -0.12(-0.60%) |
Jul 23, 2018 | 19.20 | 19.84 | 19.16 | 19.31 | 32,344 | +0.11(+0.56%) |
Jul 20, 2018 | 19.02 | 19.38 | 18.78 | 19.20 | 106,669 | +0.15(+0.81%) |
Jul 19, 2018 | 19.18 | 19.67 | 18.81 | 19.05 | 25,391 | -0.12(-0.61%) |
Jul 18, 2018 | 18.97 | 19.54 | 18.65 | 19.16 | 54,648 | +0.15(+0.81%) |
Jul 17, 2018 | 18.73 | 19.42 | 18.66 | 19.01 | 61,978 | +0.25(+1.32%) |
Jul 16, 2018 | 18.96 | 19.18 | 18.43 | 18.76 | 92,696 | -0.29(-1.50%) |
Jul 13, 2018 | 19.08 | 19.16 | 18.60 | 19.05 | 105,155 | -0.04(-0.20%) |
Jul 12, 2018 | 19.04 | 19.46 | 18.74 | 19.09 | 45,965 | -0.06(-0.32%) |
Jul 11, 2018 | 18.93 | 19.20 | 18.74 | 19.15 | 58,603 | +0.16(+0.86%) |
Jul 10, 2018 | 19.18 | 19.90 | 18.63 | 18.99 | 177,013 | -0.22(-1.13%) |
Jul 09, 2018 | 19.42 | 19.42 | 18.38 | 19.20 | 118,029 | -0.14(-0.72%) |
Jul 06, 2018 | 19.45 | 20.06 | 19.10 | 19.34 | 177,285 | -0.10(-0.52%) |
Jul 05, 2018 | 19.44 | 19.50 | 19.03 | 19.44 | 111,319 | +0.03(+0.16%) |
Jul 03, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.39(+2.03%) |