Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.00 | 14.31 | 13.87 | 14.31 | 116,841 | +0.28(+1.99%) |
Sep 27, 2018 | 13.94 | 14.13 | 13.76 | 14.03 | 90,692 | +0.07(+0.51%) |
Sep 26, 2018 | 14.70 | 14.70 | 13.91 | 13.96 | 143,288 | -0.67(-4.59%) |
Sep 25, 2018 | 15.58 | 15.58 | 14.56 | 14.63 | 190,617 | +0.38(+2.66%) |
Sep 24, 2018 | 14.39 | 14.80 | 14.14 | 14.25 | 169,508 | -0.15(-1.04%) |
Sep 21, 2018 | 13.94 | 14.45 | 13.89 | 14.40 | 346,466 | +0.47(+3.39%) |
Sep 20, 2018 | 14.01 | 14.11 | 13.85 | 13.93 | 114,226 | +0.04(+0.31%) |
Sep 19, 2018 | 13.31 | 14.01 | 13.26 | 13.89 | 180,527 | +0.53(+3.96%) |
Sep 18, 2018 | 13.01 | 13.40 | 13.01 | 13.36 | 125,448 | +0.38(+2.92%) |
Sep 17, 2018 | 13.04 | 13.22 | 12.94 | 12.98 | 117,206 | -0.04(-0.28%) |
Sep 14, 2018 | 13.22 | 13.33 | 12.97 | 13.01 | 387,045 | -0.24(-1.78%) |
Sep 13, 2018 | 13.49 | 13.61 | 13.22 | 13.25 | 89,577 | -0.17(-1.28%) |
Sep 12, 2018 | 13.48 | 13.58 | 13.26 | 13.42 | 301,680 | -0.09(-0.64%) |
Sep 11, 2018 | 13.55 | 13.65 | 13.47 | 13.51 | 209,160 | -0.07(-0.53%) |
Sep 10, 2018 | 13.39 | 13.65 | 13.39 | 13.58 | 146,735 | +0.28(+2.10%) |
Sep 07, 2018 | 12.95 | 13.34 | 12.91 | 13.30 | 104,107 | +0.29(+2.25%) |
Sep 06, 2018 | 13.57 | 13.59 | 12.98 | 13.01 | 156,340 | -0.56(-4.16%) |
Sep 05, 2018 | 14.01 | 14.01 | 13.50 | 13.57 | 303,660 | -0.48(-3.41%) |
Sep 04, 2018 | 14.69 | 14.69 | 14.01 | 14.05 | 135,635 | -0.61(-4.19%) |
Aug 31, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.51(-3.34%) | |
Aug 30, 2018 | 15.04 | 15.19 | 14.93 | 15.17 | 62,517 | +0.14(+0.90%) |
Aug 29, 2018 | 15.11 | 15.25 | 14.97 | 15.04 | 73,568 | -0.04(-0.28%) |
Aug 28, 2018 | 14.96 | 15.18 | 14.91 | 15.08 | 50,935 | +0.09(+0.62%) |
Aug 27, 2018 | 15.13 | 15.27 | 14.89 | 14.99 | 86,196 | -0.11(-0.71%) |
Aug 24, 2018 | 14.99 | 15.13 | 14.79 | 15.09 | 86,756 | +0.19(+1.25%) |
Aug 23, 2018 | 15.00 | 15.19 | 14.83 | 14.91 | 110,806 | -0.06(-0.43%) |
Aug 22, 2018 | 14.62 | 15.00 | 14.62 | 14.97 | 144,694 | +0.41(+2.85%) |
Aug 21, 2018 | 14.22 | 14.64 | 14.22 | 14.56 | 83,829 | +0.36(+2.52%) |
Aug 20, 2018 | 13.91 | 14.22 | 13.74 | 14.20 | 97,044 | +0.36(+2.58%) |
Aug 17, 2018 | 13.91 | 14.16 | 13.71 | 13.84 | 184,427 | -0.03(-0.21%) |
Aug 16, 2018 | 14.10 | 14.11 | 13.78 | 13.87 | 137,618 | -0.18(-1.27%) |
Aug 15, 2018 | 14.19 | 14.28 | 13.76 | 14.05 | 134,977 | -0.23(-1.60%) |
Aug 14, 2018 | 14.44 | 14.59 | 14.21 | 14.28 | 64,357 | -0.20(-1.38%) |
Aug 13, 2018 | 14.81 | 14.83 | 14.41 | 14.48 | 68,982 | -0.35(-2.36%) |
Aug 10, 2018 | 14.54 | 14.92 | 14.46 | 14.83 | 111,803 | +0.16(+1.12%) |
Aug 09, 2018 | 15.05 | 15.30 | 14.66 | 14.66 | 76,626 | -0.39(-2.61%) |
Aug 08, 2018 | 15.25 | 16.08 | 14.95 | 15.06 | 144,259 | -0.25(-1.63%) |
Aug 07, 2018 | 15.49 | 15.60 | 15.14 | 15.31 | 95,086 | -0.08(-0.51%) |
Aug 06, 2018 | 15.39 | 15.45 | 15.22 | 15.39 | 73,358 | +0.01(+0.05%) |
Aug 03, 2018 | 15.79 | 15.94 | 15.25 | 15.38 | 97,810 | -0.39(-2.45%) |
Aug 02, 2018 | 15.37 | 15.81 | 15.24 | 15.77 | 105,863 | +0.31(+2.04%) |
Aug 01, 2018 | 15.50 | 15.54 | 15.16 | 15.45 | 86,795 | -0.11(-0.69%) |
Jul 31, 2018 | 15.44 | 15.97 | 15.44 | 15.56 | 134,115 | +0.16(+1.02%) |
Jul 30, 2018 | 15.59 | 15.76 | 15.39 | 15.40 | 111,121 | -0.19(-1.19%) |
Jul 27, 2018 | 15.97 | 15.99 | 15.56 | 15.59 | 144,127 | -0.41(-2.59%) |
Jul 26, 2018 | 15.38 | 16.02 | 15.34 | 16.00 | 158,525 | +0.61(+3.95%) |
Jul 25, 2018 | 14.94 | 15.42 | 14.82 | 15.39 | 151,935 | +0.47(+3.16%) |
Jul 24, 2018 | 15.00 | 15.21 | 14.86 | 14.92 | 129,317 | -0.11(-0.76%) |
Jul 23, 2018 | 15.41 | 15.46 | 15.01 | 15.04 | 151,252 | -0.30(-1.96%) |
Jul 20, 2018 | 15.51 | 15.51 | 15.17 | 15.34 | 181,171 | -0.11(-0.74%) |
Jul 19, 2018 | 15.39 | 15.78 | 15.36 | 15.45 | 122,968 | +0.06(+0.37%) |
Jul 18, 2018 | 15.25 | 15.51 | 15.15 | 15.39 | 106,049 | +0.09(+0.61%) |
Jul 17, 2018 | 15.24 | 15.44 | 15.20 | 15.30 | 145,505 | +0.06(+0.42%) |
Jul 16, 2018 | 15.52 | 15.52 | 14.83 | 15.24 | 156,031 | -0.36(-2.34%) |
Jul 13, 2018 | 15.85 | 16.03 | 15.56 | 15.60 | 84,786 | -0.31(-1.93%) |
Jul 12, 2018 | 16.26 | 16.26 | 15.74 | 15.91 | 148,560 | -0.32(-1.98%) |
Jul 11, 2018 | 17.00 | 17.26 | 16.20 | 16.23 | 193,237 | -0.89(-5.22%) |
Jul 10, 2018 | 17.00 | 17.22 | 16.93 | 17.12 | 381,428 | +0.16(+0.93%) |
Jul 09, 2018 | 16.94 | 17.01 | 16.84 | 16.97 | 170,603 | +0.06(+0.38%) |
Jul 06, 2018 | 16.91 | 16.97 | 16.70 | 16.90 | 104,242 | +0.06(+0.34%) |
Jul 05, 2018 | 16.85 | 16.95 | 16.71 | 16.84 | 100,442 | +0.07(+0.43%) |
Jul 03, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.14(+0.86%) |