Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.78 | 18.04 | 17.51 | 17.83 | 261,600 | +0.08(+0.45%) |
Sep 27, 2018 | 17.80 | 17.93 | 17.51 | 17.75 | 161,794 | -0.07(-0.39%) |
Sep 26, 2018 | 18.17 | 18.17 | 17.63 | 17.82 | 147,037 | -0.20(-1.11%) |
Sep 25, 2018 | 17.81 | 18.61 | 17.81 | 18.02 | 323,130 | +0.29(+1.64%) |
Sep 24, 2018 | 16.78 | 17.79 | 16.72 | 17.73 | 295,004 | +0.99(+5.91%) |
Sep 21, 2018 | 17.81 | 17.84 | 16.65 | 16.74 | 1,363,900 | -0.72(-4.12%) |
Sep 20, 2018 | 17.05 | 17.49 | 16.74 | 17.46 | 200,758 | +0.46(+2.71%) |
Sep 19, 2018 | 16.63 | 17.15 | 15.15 | 17.00 | 397,990 | +0.13(+0.77%) |
Sep 18, 2018 | 17.00 | 17.27 | 16.76 | 16.87 | 142,821 | -0.12(-0.71%) |
Sep 17, 2018 | 17.14 | 17.70 | 16.88 | 16.99 | 165,508 | -0.16(-0.93%) |
Sep 14, 2018 | 17.61 | 17.86 | 17.04 | 17.15 | 214,700 | -0.47(-2.67%) |
Sep 13, 2018 | 18.25 | 18.86 | 17.36 | 17.62 | 446,581 | -0.06(-0.34%) |
Sep 12, 2018 | 18.43 | 18.65 | 17.66 | 17.68 | 473,345 | -0.53(-2.91%) |
Sep 11, 2018 | 16.60 | 18.39 | 16.54 | 18.21 | 725,568 | +1.82(+11.10%) |
Sep 10, 2018 | 16.55 | 16.64 | 16.10 | 16.39 | 159,914 | -0.24(-1.44%) |
Sep 07, 2018 | 16.17 | 16.80 | 16.15 | 16.63 | 140,200 | +0.41(+2.53%) |
Sep 06, 2018 | 16.14 | 16.71 | 16.05 | 16.22 | 244,631 | +0.03(+0.19%) |
Sep 05, 2018 | 16.07 | 16.29 | 15.79 | 16.19 | 219,714 | +0.09(+0.56%) |
Sep 04, 2018 | 16.17 | 16.30 | 15.85 | 16.10 | 341,952 | -0.07(-0.43%) |
Aug 31, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.05(-0.31%) | |
Aug 30, 2018 | 15.80 | 16.30 | 15.79 | 16.22 | 282,724 | +0.42(+2.66%) |
Aug 29, 2018 | 15.21 | 15.96 | 15.18 | 15.80 | 198,835 | +0.58(+3.81%) |
Aug 28, 2018 | 14.89 | 15.32 | 14.75 | 15.22 | 118,143 | +0.29(+1.94%) |
Aug 27, 2018 | 14.80 | 14.97 | 14.48 | 14.93 | 198,780 | +0.14(+0.95%) |
Aug 24, 2018 | 14.50 | 14.92 | 14.16 | 14.79 | 267,800 | +0.29(+2.00%) |
Aug 23, 2018 | 14.30 | 14.51 | 14.04 | 14.50 | 168,487 | +0.15(+1.05%) |
Aug 22, 2018 | 14.60 | 14.89 | 14.20 | 14.35 | 172,562 | -0.27(-1.85%) |
Aug 21, 2018 | 14.55 | 14.95 | 14.49 | 14.62 | 125,210 | +0.08(+0.55%) |
Aug 20, 2018 | 14.05 | 14.70 | 13.69 | 14.54 | 209,567 | +0.54(+3.86%) |
Aug 17, 2018 | 14.00 | 14.03 | 13.63 | 14.00 | 107,200 | -0.02(-0.14%) |
Aug 16, 2018 | 13.87 | 14.11 | 13.66 | 14.02 | 108,629 | +0.16(+1.15%) |
Aug 15, 2018 | 13.85 | 13.89 | 13.61 | 13.86 | 93,068 | +0.01(+0.07%) |
Aug 14, 2018 | 13.91 | 14.36 | 13.81 | 13.85 | 95,402 | -0.09(-0.65%) |
Aug 13, 2018 | 14.02 | 14.61 | 13.68 | 13.94 | 524,936 | -0.06(-0.43%) |
Aug 10, 2018 | 12.81 | 14.18 | 12.71 | 14.00 | 250,100 | +1.19(+9.29%) |
Aug 09, 2018 | 12.72 | 12.95 | 12.40 | 12.81 | 220,852 | +0.14(+1.10%) |
Aug 08, 2018 | 12.64 | 13.23 | 11.90 | 12.67 | 415,614 | +0.39(+3.18%) |
Aug 07, 2018 | 12.39 | 12.46 | 12.03 | 12.28 | 226,282 | -0.14(-1.13%) |
Aug 06, 2018 | 12.28 | 12.50 | 12.28 | 12.42 | 59,607 | +0.08(+0.65%) |
Aug 03, 2018 | 12.44 | 12.54 | 12.18 | 12.34 | 111,500 | -0.03(-0.24%) |
Aug 02, 2018 | 12.12 | 12.43 | 12.05 | 12.37 | 126,067 | +0.24(+1.98%) |
Aug 01, 2018 | 11.69 | 12.22 | 11.69 | 12.13 | 191,441 | +0.40(+3.41%) |
Jul 31, 2018 | 11.35 | 11.91 | 11.35 | 11.73 | 219,743 | +0.37(+3.26%) |
Jul 30, 2018 | 11.50 | 11.56 | 11.12 | 11.36 | 155,409 | -0.14(-1.22%) |
Jul 27, 2018 | 11.92 | 11.99 | 11.42 | 11.50 | 370,200 | -0.43(-3.60%) |
Jul 26, 2018 | 12.15 | 12.15 | 11.89 | 11.93 | 206,750 | -0.21(-1.73%) |
Jul 25, 2018 | 11.97 | 12.24 | 11.76 | 12.14 | 527,578 | +0.14(+1.17%) |
Jul 24, 2018 | 12.05 | 12.52 | 11.91 | 12.00 | 266,730 | -0.02(-0.17%) |
Jul 23, 2018 | 12.27 | 12.32 | 11.90 | 12.02 | 226,813 | -0.19(-1.56%) |
Jul 20, 2018 | 12.51 | 12.51 | 12.03 | 12.21 | 215,248 | -0.25(-2.01%) |
Jul 19, 2018 | 12.16 | 12.55 | 12.01 | 12.46 | 632,550 | +0.20(+1.63%) |
Jul 18, 2018 | 11.72 | 12.43 | 11.51 | 12.26 | 3,344,954 | -0.47(-3.69%) |
Jul 17, 2018 | 14.16 | 15.86 | 12.35 | 12.73 | 807,139 | -2.37(-15.70%) |
Jul 16, 2018 | 14.93 | 15.38 | 14.72 | 15.10 | 233,983 | +0.09(+0.60%) |
Jul 13, 2018 | 15.22 | 14.24 | 15.01 | 401,578 | +0.77(+5.41%) | |
Jul 12, 2018 | 13.35 | 14.47 | 13.27 | 14.24 | 180,561 | +0.93(+6.99%) |
Jul 11, 2018 | 13.37 | 13.41 | 12.76 | 13.31 | 90,891 | -0.09(-0.67%) |
Jul 10, 2018 | 13.63 | 13.63 | 13.08 | 13.40 | 140,448 | -0.07(-0.52%) |
Jul 09, 2018 | 13.87 | 13.90 | 13.44 | 13.47 | 83,315 | -0.37(-2.67%) |
Jul 06, 2018 | 13.62 | 13.98 | 13.57 | 13.84 | 80,015 | +0.26(+1.91%) |
Jul 05, 2018 | 13.83 | 13.50 | 13.58 | 45,536 | -0.02(-0.15%) | |
Jul 03, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.31(-2.23%) |