Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.85 | 15.10 | 14.75 | 15.05 | 128,200 | +0.15(+1.01%) |
Sep 27, 2018 | 14.65 | 14.90 | 14.65 | 14.90 | 160,123 | +0.20(+1.36%) |
Sep 26, 2018 | 15.20 | 15.20 | 14.65 | 14.70 | 223,858 | -0.45(-2.97%) |
Sep 25, 2018 | 15.25 | 15.30 | 15.00 | 15.15 | 145,847 | -0.15(-0.98%) |
Sep 24, 2018 | 15.50 | 15.60 | 15.10 | 15.30 | 208,757 | -0.25(-1.61%) |
Sep 21, 2018 | 15.40 | 15.85 | 15.30 | 15.55 | 1,198,600 | +0.10(+0.65%) |
Sep 20, 2018 | 15.75 | 15.95 | 15.30 | 15.45 | 328,317 | -0.30(-1.90%) |
Sep 19, 2018 | 15.45 | 15.80 | 15.28 | 15.75 | 318,512 | +0.25(+1.61%) |
Sep 18, 2018 | 14.95 | 15.80 | 14.95 | 15.50 | 662,017 | +0.45(+2.99%) |
Sep 17, 2018 | 14.35 | 15.20 | 14.30 | 15.05 | 722,332 | +0.75(+5.24%) |
Sep 14, 2018 | 13.90 | 14.40 | 13.80 | 14.30 | 200,700 | +0.40(+2.88%) |
Sep 13, 2018 | 13.70 | 13.95 | 13.70 | 13.90 | 132,782 | +0.25(+1.83%) |
Sep 12, 2018 | 13.65 | 13.75 | 13.40 | 13.65 | 141,717 | -0.05(-0.36%) |
Sep 11, 2018 | 13.65 | 13.75 | 13.55 | 13.70 | 151,358 | +0.00(+0.00%) |
Sep 10, 2018 | 13.65 | 13.80 | 13.55 | 13.70 | 257,904 | +0.05(+0.37%) |
Sep 07, 2018 | 13.70 | 13.75 | 13.50 | 13.65 | 102,200 | -0.10(-0.73%) |
Sep 06, 2018 | 13.50 | 13.80 | 13.50 | 13.75 | 225,034 | +0.25(+1.85%) |
Sep 05, 2018 | 13.60 | 13.65 | 13.30 | 13.50 | 160,597 | -0.18(-1.28%) |
Sep 04, 2018 | 13.85 | 14.05 | 13.65 | 13.68 | 286,464 | -0.17(-1.26%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.05(-0.36%) | |
Aug 30, 2018 | 13.90 | 14.07 | 13.85 | 13.90 | 118,140 | +0.00(+0.00%) |
Aug 29, 2018 | 13.70 | 13.95 | 13.65 | 13.90 | 116,030 | +0.20(+1.46%) |
Aug 28, 2018 | 13.95 | 13.95 | 13.60 | 13.70 | 112,231 | -0.20(-1.44%) |
Aug 27, 2018 | 14.05 | 14.25 | 13.80 | 13.90 | 110,897 | -0.20(-1.42%) |
Aug 24, 2018 | 13.90 | 14.20 | 13.90 | 14.10 | 128,300 | +0.20(+1.44%) |
Aug 23, 2018 | 14.00 | 14.05 | 13.85 | 13.90 | 86,759 | -0.15(-1.07%) |
Aug 22, 2018 | 14.10 | 14.20 | 13.85 | 14.05 | 187,202 | -0.10(-0.71%) |
Aug 21, 2018 | 13.60 | 14.50 | 13.60 | 14.15 | 231,299 | +0.55(+4.04%) |
Aug 20, 2018 | 14.15 | 14.20 | 13.45 | 13.60 | 152,673 | -0.50(-3.55%) |
Aug 17, 2018 | 14.05 | 14.20 | 13.90 | 14.10 | 229,000 | +0.00(+0.00%) |
Aug 16, 2018 | 13.85 | 14.20 | 13.80 | 14.10 | 185,966 | +0.30(+2.17%) |
Aug 15, 2018 | 14.00 | 14.10 | 13.80 | 13.80 | 124,801 | -0.25(-1.78%) |
Aug 14, 2018 | 13.90 | 14.15 | 13.80 | 14.05 | 173,893 | +0.15(+1.08%) |
Aug 13, 2018 | 14.05 | 14.15 | 13.85 | 13.90 | 134,465 | -0.15(-1.07%) |
Aug 10, 2018 | 13.80 | 14.22 | 13.65 | 14.05 | 150,100 | +0.25(+1.81%) |
Aug 09, 2018 | 14.00 | 14.85 | 13.06 | 13.80 | 352,337 | -0.10(-0.72%) |
Aug 08, 2018 | 13.85 | 14.00 | 13.60 | 13.90 | 165,708 | -0.05(-0.36%) |
Aug 07, 2018 | 14.00 | 14.00 | 13.60 | 13.95 | 97,338 | +0.00(+0.00%) |
Aug 06, 2018 | 13.95 | 14.15 | 13.78 | 13.95 | 100,456 | -0.05(-0.36%) |
Aug 03, 2018 | 13.65 | 14.10 | 13.45 | 14.00 | 298,800 | +0.30(+2.19%) |
Aug 02, 2018 | 13.35 | 13.80 | 13.35 | 13.70 | 191,892 | +0.30(+2.24%) |
Aug 01, 2018 | 13.40 | 13.55 | 13.35 | 13.40 | 84,014 | +0.00(+0.00%) |
Jul 31, 2018 | 13.45 | 13.62 | 13.30 | 13.40 | 124,064 | +0.00(+0.00%) |
Jul 30, 2018 | 13.50 | 13.65 | 13.30 | 13.40 | 191,424 | -0.15(-1.11%) |
Jul 27, 2018 | 13.95 | 14.00 | 13.50 | 13.55 | 113,800 | -0.40(-2.87%) |
Jul 26, 2018 | 13.90 | 14.10 | 13.90 | 13.95 | 134,183 | +0.10(+0.72%) |
Jul 25, 2018 | 13.95 | 14.00 | 13.75 | 13.85 | 113,319 | -0.10(-0.72%) |
Jul 24, 2018 | 14.15 | 14.30 | 13.85 | 13.95 | 130,512 | -0.25(-1.76%) |
Jul 23, 2018 | 14.15 | 14.30 | 14.15 | 14.20 | 89,638 | +0.05(+0.35%) |
Jul 20, 2018 | 14.25 | 14.30 | 14.15 | 14.15 | 99,724 | -0.15(-1.05%) |
Jul 19, 2018 | 14.35 | 14.40 | 14.11 | 14.30 | 87,233 | +0.00(+0.00%) |
Jul 18, 2018 | 14.00 | 14.35 | 14.00 | 14.30 | 153,397 | -0.05(-0.35%) |
Jul 17, 2018 | 14.60 | 14.75 | 14.30 | 14.35 | 164,881 | -0.30(-2.05%) |
Jul 16, 2018 | 14.75 | 14.80 | 14.50 | 14.65 | 103,775 | -0.10(-0.68%) |
Jul 13, 2018 | 14.80 | 14.95 | 14.70 | 14.75 | 91,991 | -0.05(-0.34%) |
Jul 12, 2018 | 14.90 | 15.00 | 14.75 | 14.80 | 117,101 | -0.05(-0.34%) |
Jul 11, 2018 | 14.90 | 14.95 | 14.75 | 14.85 | 108,566 | -0.10(-0.67%) |
Jul 10, 2018 | 15.00 | 15.00 | 14.75 | 14.95 | 104,310 | +0.05(+0.34%) |
Jul 09, 2018 | 15.35 | 15.35 | 14.80 | 14.90 | 128,720 | -0.45(-2.93%) |
Jul 06, 2018 | 15.45 | 15.50 | 15.20 | 15.35 | 153,907 | -0.05(-0.32%) |
Jul 05, 2018 | 15.15 | 15.45 | 14.95 | 15.40 | 225,652 | +0.35(+2.33%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.67%) |