Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.75 | 12.77 | 12.55 | 12.62 | 86,089 | -0.18(-1.37%) |
Sep 27, 2018 | 12.71 | 12.86 | 12.65 | 12.79 | 65,850 | +0.05(+0.40%) |
Sep 26, 2018 | 12.82 | 12.91 | 12.63 | 12.74 | 39,689 | -0.03(-0.23%) |
Sep 25, 2018 | 12.90 | 12.90 | 12.76 | 12.77 | 52,518 | -0.13(-1.02%) |
Sep 24, 2018 | 12.86 | 13.01 | 12.74 | 12.90 | 63,280 | +0.00(+0.00%) |
Sep 21, 2018 | 13.32 | 13.35 | 12.81 | 12.90 | 108,945 | -0.42(-3.13%) |
Sep 20, 2018 | 13.15 | 13.39 | 12.93 | 13.32 | 73,041 | +0.20(+1.50%) |
Sep 19, 2018 | 13.67 | 13.67 | 12.73 | 13.12 | 146,815 | -0.49(-3.60%) |
Sep 18, 2018 | 13.40 | 13.77 | 13.31 | 13.61 | 44,985 | +0.18(+1.30%) |
Sep 17, 2018 | 13.57 | 13.77 | 13.39 | 13.44 | 24,054 | -0.04(-0.32%) |
Sep 14, 2018 | 13.40 | 13.69 | 13.40 | 13.48 | 28,057 | +0.07(+0.49%) |
Sep 13, 2018 | 13.75 | 13.76 | 13.36 | 13.41 | 60,700 | -0.28(-2.03%) |
Sep 12, 2018 | 13.72 | 13.89 | 13.68 | 13.69 | 50,520 | -0.10(-0.74%) |
Sep 11, 2018 | 13.70 | 13.94 | 13.57 | 13.79 | 50,973 | +0.04(+0.27%) |
Sep 10, 2018 | 13.70 | 13.83 | 13.53 | 13.76 | 103,109 | +0.05(+0.37%) |
Sep 07, 2018 | 13.77 | 13.90 | 13.70 | 13.71 | 55,157 | -0.07(-0.48%) |
Sep 06, 2018 | 13.88 | 13.96 | 13.77 | 13.77 | 32,977 | -0.05(-0.37%) |
Sep 05, 2018 | 14.32 | 14.32 | 13.78 | 13.82 | 53,509 | -0.54(-3.76%) |
Sep 04, 2018 | 14.62 | 14.74 | 14.27 | 14.36 | 44,266 | -0.33(-2.24%) |
Aug 31, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.22(+1.51%) | |
Aug 30, 2018 | 14.52 | 14.69 | 14.42 | 14.47 | 41,007 | -0.20(-1.34%) |
Aug 29, 2018 | 14.96 | 15.18 | 14.58 | 14.67 | 47,348 | -0.24(-1.62%) |
Aug 28, 2018 | 14.69 | 15.10 | 14.48 | 14.91 | 167,330 | +0.36(+2.46%) |
Aug 27, 2018 | 14.36 | 14.65 | 14.35 | 14.55 | 71,232 | +0.23(+1.63%) |
Aug 24, 2018 | 14.20 | 14.47 | 14.14 | 14.32 | 99,228 | +0.13(+0.93%) |
Aug 23, 2018 | 14.32 | 14.56 | 14.00 | 14.19 | 184,951 | -0.18(-1.27%) |
Aug 22, 2018 | 14.39 | 14.57 | 14.25 | 14.37 | 246,135 | -0.01(-0.10%) |
Aug 21, 2018 | 14.13 | 14.49 | 14.08 | 14.39 | 75,803 | +0.29(+2.02%) |
Aug 20, 2018 | 14.02 | 14.22 | 13.96 | 14.10 | 83,676 | +0.14(+0.99%) |
Aug 17, 2018 | 13.43 | 14.11 | 13.43 | 13.96 | 127,833 | +0.51(+3.80%) |
Aug 16, 2018 | 13.51 | 13.60 | 13.28 | 13.45 | 49,766 | +0.07(+0.55%) |
Aug 15, 2018 | 13.36 | 13.41 | 13.16 | 13.38 | 44,543 | -0.01(-0.11%) |
Aug 14, 2018 | 13.33 | 13.47 | 13.32 | 13.39 | 54,698 | +0.00(+0.00%) |
Aug 13, 2018 | 13.56 | 13.56 | 13.33 | 13.39 | 47,934 | -0.15(-1.08%) |
Aug 10, 2018 | 13.59 | 13.82 | 13.15 | 13.54 | 112,777 | -0.69(-4.83%) |
Aug 09, 2018 | 14.51 | 14.58 | 14.17 | 14.23 | 84,463 | -0.22(-1.52%) |
Aug 08, 2018 | 14.28 | 14.50 | 14.27 | 14.44 | 117,523 | +0.10(+0.71%) |
Aug 07, 2018 | 14.45 | 14.60 | 14.14 | 14.34 | 77,116 | +0.06(+0.41%) |
Aug 06, 2018 | 14.28 | 14.43 | 14.23 | 14.28 | 58,150 | -0.01(-0.10%) |
Aug 03, 2018 | 14.21 | 14.31 | 14.12 | 14.30 | 86,362 | +0.10(+0.67%) |
Aug 02, 2018 | 14.02 | 14.28 | 13.94 | 14.20 | 100,521 | +0.15(+1.04%) |
Aug 01, 2018 | 14.55 | 14.65 | 13.97 | 14.06 | 86,849 | -0.53(-3.61%) |
Jul 31, 2018 | 14.06 | 14.66 | 14.06 | 14.58 | 118,047 | +0.45(+3.21%) |
Jul 30, 2018 | 14.16 | 14.36 | 14.12 | 14.13 | 69,340 | -0.03(-0.21%) |
Jul 27, 2018 | 14.25 | 14.25 | 13.93 | 14.16 | 62,000 | -0.12(-0.82%) |
Jul 26, 2018 | 14.07 | 14.39 | 14.07 | 14.28 | 90,965 | +0.20(+1.45%) |
Jul 25, 2018 | 13.83 | 14.12 | 13.59 | 14.07 | 139,012 | +0.42(+3.11%) |
Jul 24, 2018 | 13.96 | 13.99 | 13.63 | 13.65 | 73,494 | -0.13(-0.96%) |
Jul 23, 2018 | 14.00 | 14.03 | 13.66 | 13.78 | 104,427 | -0.23(-1.62%) |
Jul 20, 2018 | 14.34 | 14.34 | 13.97 | 14.01 | 97,678 | -0.22(-1.54%) |
Jul 19, 2018 | 14.39 | 14.39 | 14.14 | 14.23 | 81,033 | -0.13(-0.92%) |
Jul 18, 2018 | 14.50 | 14.55 | 14.34 | 14.36 | 86,153 | -0.11(-0.76%) |
Jul 17, 2018 | 14.44 | 14.59 | 14.27 | 14.47 | 96,778 | -0.13(-0.90%) |
Jul 16, 2018 | 15.07 | 15.07 | 14.54 | 14.60 | 129,680 | -0.51(-3.38%) |
Jul 13, 2018 | 15.12 | 15.31 | 15.05 | 15.11 | 86,082 | -0.04(-0.24%) |
Jul 12, 2018 | 15.50 | 15.50 | 15.04 | 15.15 | 175,814 | -0.24(-1.57%) |
Jul 11, 2018 | 15.05 | 15.55 | 15.04 | 15.39 | 340,228 | +0.32(+2.13%) |
Jul 10, 2018 | 15.26 | 15.42 | 14.98 | 15.07 | 137,130 | -0.17(-1.10%) |
Jul 09, 2018 | 15.40 | 15.58 | 15.20 | 15.23 | 149,573 | -0.09(-0.57%) |
Jul 06, 2018 | 15.64 | 15.69 | 15.28 | 15.32 | 82,258 | -0.20(-1.32%) |
Jul 05, 2018 | 16.07 | 16.12 | 15.39 | 15.53 | 259,062 | -0.59(-3.67%) |
Jul 03, 2018 | 16.12 | 16.12 | 16.12 | 0 | +0.18(+1.10%) |