Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.70 | 14.92 | 14.67 | 14.87 | 125,500 | +0.16(+1.09%) |
Sep 27, 2018 | 14.56 | 14.83 | 14.56 | 14.71 | 49,388 | +0.09(+0.62%) |
Sep 26, 2018 | 14.64 | 14.68 | 14.47 | 14.62 | 42,751 | +0.02(+0.14%) |
Sep 25, 2018 | 14.66 | 14.71 | 14.49 | 14.60 | 50,712 | -0.06(-0.41%) |
Sep 24, 2018 | 14.87 | 15.01 | 14.61 | 14.66 | 30,293 | -0.23(-1.54%) |
Sep 21, 2018 | 14.80 | 15.02 | 14.70 | 14.89 | 221,100 | +0.09(+0.61%) |
Sep 20, 2018 | 14.83 | 14.90 | 14.73 | 14.80 | 55,946 | +0.00(+0.00%) |
Sep 19, 2018 | 15.06 | 15.08 | 14.61 | 14.80 | 55,440 | -0.26(-1.73%) |
Sep 18, 2018 | 14.68 | 15.26 | 14.68 | 15.06 | 67,756 | +0.39(+2.66%) |
Sep 17, 2018 | 14.52 | 14.71 | 14.49 | 14.67 | 113,925 | +0.13(+0.89%) |
Sep 14, 2018 | 14.51 | 14.66 | 14.51 | 14.54 | 71,600 | +0.03(+0.21%) |
Sep 13, 2018 | 14.59 | 14.69 | 14.45 | 14.51 | 30,698 | -0.04(-0.27%) |
Sep 12, 2018 | 14.47 | 14.66 | 14.40 | 14.55 | 77,795 | +0.03(+0.21%) |
Sep 11, 2018 | 14.64 | 14.70 | 14.50 | 14.52 | 62,113 | -0.12(-0.82%) |
Sep 10, 2018 | 14.62 | 14.85 | 14.62 | 14.64 | 65,519 | -0.02(-0.14%) |
Sep 07, 2018 | 14.91 | 14.99 | 14.63 | 14.66 | 53,400 | -0.24(-1.61%) |
Sep 06, 2018 | 15.42 | 15.47 | 14.88 | 14.90 | 68,637 | -0.45(-2.93%) |
Sep 05, 2018 | 15.43 | 15.48 | 15.33 | 15.35 | 128,446 | -0.08(-0.52%) |
Sep 04, 2018 | 15.18 | 15.46 | 15.03 | 15.43 | 84,676 | +0.24(+1.58%) |
Aug 31, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.06(+0.40%) | |
Aug 30, 2018 | 15.12 | 15.17 | 15.06 | 15.13 | 36,982 | +0.02(+0.13%) |
Aug 29, 2018 | 15.11 | 15.18 | 14.99 | 15.11 | 38,454 | +0.01(+0.07%) |
Aug 28, 2018 | 15.13 | 15.20 | 15.06 | 15.10 | 39,491 | -0.01(-0.07%) |
Aug 27, 2018 | 15.03 | 15.20 | 14.96 | 15.11 | 196,756 | +0.03(+0.20%) |
Aug 24, 2018 | 15.15 | 15.88 | 15.00 | 15.08 | 142,000 | -0.04(-0.26%) |
Aug 23, 2018 | 15.13 | 15.15 | 14.36 | 15.12 | 128,648 | +0.05(+0.33%) |
Aug 22, 2018 | 15.04 | 15.26 | 14.97 | 15.07 | 316,527 | +0.03(+0.20%) |
Aug 21, 2018 | 15.07 | 15.21 | 15.02 | 15.04 | 120,968 | +0.02(+0.13%) |
Aug 20, 2018 | 14.96 | 15.46 | 14.80 | 15.02 | 94,007 | +0.24(+1.62%) |
Aug 17, 2018 | 14.42 | 14.83 | 14.40 | 14.78 | 171,000 | +0.31(+2.14%) |
Aug 16, 2018 | 14.16 | 14.65 | 14.13 | 14.47 | 214,933 | +0.33(+2.33%) |
Aug 15, 2018 | 14.04 | 14.21 | 13.95 | 14.14 | 135,851 | +0.07(+0.50%) |
Aug 14, 2018 | 13.81 | 14.12 | 13.81 | 14.07 | 54,573 | +0.30(+2.18%) |
Aug 13, 2018 | 13.90 | 14.02 | 13.69 | 13.77 | 83,316 | -0.07(-0.51%) |
Aug 10, 2018 | 13.70 | 14.01 | 13.53 | 13.84 | 102,400 | +0.04(+0.29%) |
Aug 09, 2018 | 13.57 | 13.86 | 13.57 | 13.80 | 70,854 | +0.22(+1.62%) |
Aug 08, 2018 | 14.02 | 14.55 | 13.45 | 13.58 | 107,136 | -0.45(-3.21%) |
Aug 07, 2018 | 13.62 | 14.18 | 13.38 | 14.03 | 268,874 | +0.44(+3.24%) |
Aug 06, 2018 | 13.27 | 13.61 | 13.27 | 13.59 | 83,979 | +0.32(+2.41%) |
Aug 03, 2018 | 13.13 | 13.43 | 12.97 | 13.27 | 147,900 | +0.08(+0.61%) |
Aug 02, 2018 | 12.36 | 13.55 | 12.10 | 13.19 | 351,945 | +0.18(+1.38%) |
Aug 01, 2018 | 13.19 | 13.36 | 12.93 | 13.01 | 90,351 | -0.23(-1.74%) |
Jul 31, 2018 | 12.91 | 13.33 | 12.86 | 13.24 | 111,666 | +0.37(+2.87%) |
Jul 30, 2018 | 12.82 | 12.99 | 12.73 | 12.87 | 102,273 | -0.01(-0.08%) |
Jul 27, 2018 | 13.24 | 13.29 | 12.74 | 12.88 | 99,000 | -0.37(-2.79%) |
Jul 26, 2018 | 13.39 | 13.52 | 13.23 | 13.25 | 112,492 | -0.15(-1.12%) |
Jul 25, 2018 | 13.42 | 13.47 | 13.14 | 13.40 | 219,637 | +0.00(+0.00%) |
Jul 24, 2018 | 13.50 | 13.51 | 13.28 | 13.40 | 81,545 | -0.07(-0.52%) |
Jul 23, 2018 | 13.49 | 13.57 | 13.37 | 13.47 | 51,713 | -0.03(-0.22%) |
Jul 20, 2018 | 13.63 | 13.76 | 13.41 | 13.50 | 99,531 | -0.16(-1.17%) |
Jul 19, 2018 | 13.65 | 13.75 | 13.46 | 13.66 | 91,228 | +0.06(+0.44%) |
Jul 18, 2018 | 13.63 | 13.67 | 13.54 | 13.60 | 38,513 | -0.03(-0.22%) |
Jul 17, 2018 | 13.50 | 13.71 | 13.50 | 13.63 | 81,464 | +0.16(+1.19%) |
Jul 16, 2018 | 13.43 | 13.50 | 13.24 | 13.47 | 47,726 | +0.03(+0.22%) |
Jul 13, 2018 | 13.50 | 13.56 | 13.35 | 13.44 | 69,146 | -0.05(-0.37%) |
Jul 12, 2018 | 13.49 | 13.63 | 13.31 | 13.49 | 44,942 | +0.04(+0.30%) |
Jul 11, 2018 | 13.58 | 13.67 | 13.42 | 13.45 | 96,608 | -0.19(-1.39%) |
Jul 10, 2018 | 13.51 | 13.71 | 13.47 | 13.64 | 86,499 | +0.12(+0.89%) |
Jul 09, 2018 | 13.51 | 13.61 | 12.96 | 13.52 | 57,433 | +0.05(+0.37%) |
Jul 06, 2018 | 13.43 | 13.61 | 13.36 | 13.47 | 58,722 | +0.05(+0.37%) |
Jul 05, 2018 | 13.46 | 13.51 | 13.35 | 13.42 | 58,458 | -0.02(-0.15%) |
Jul 03, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.32(+2.44%) |