Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.15 | 14.35 | 14.05 | 14.25 | 1,576,200 | +0.04(+0.28%) |
Sep 27, 2018 | 14.22 | 14.27 | 13.95 | 14.21 | 1,423,568 | +0.08(+0.57%) |
Sep 26, 2018 | 14.42 | 14.42 | 14.10 | 14.13 | 1,527,657 | -0.27(-1.87%) |
Sep 25, 2018 | 14.37 | 14.46 | 14.21 | 14.40 | 888,980 | +0.07(+0.49%) |
Sep 24, 2018 | 14.37 | 14.47 | 14.12 | 14.33 | 1,259,535 | -0.04(-0.28%) |
Sep 21, 2018 | 14.37 | 14.43 | 14.16 | 14.37 | 3,651,100 | +0.00(+0.00%) |
Sep 20, 2018 | 14.28 | 14.44 | 14.25 | 14.37 | 1,107,553 | +0.09(+0.63%) |
Sep 19, 2018 | 14.73 | 14.82 | 14.20 | 14.28 | 1,344,472 | -0.46(-3.12%) |
Sep 18, 2018 | 14.51 | 14.80 | 14.48 | 14.74 | 1,748,092 | +0.21(+1.45%) |
Sep 17, 2018 | 14.55 | 14.62 | 14.38 | 14.53 | 990,870 | -0.08(-0.55%) |
Sep 14, 2018 | 14.66 | 14.82 | 14.50 | 14.61 | 1,196,800 | +0.00(+0.00%) |
Sep 13, 2018 | 14.73 | 14.78 | 14.55 | 14.61 | 993,533 | -0.06(-0.41%) |
Sep 12, 2018 | 14.35 | 14.68 | 14.28 | 14.67 | 910,596 | +0.28(+1.95%) |
Sep 11, 2018 | 14.25 | 14.54 | 14.16 | 14.39 | 1,607,833 | +0.15(+1.05%) |
Sep 10, 2018 | 14.45 | 14.45 | 14.22 | 14.24 | 1,186,202 | -0.16(-1.11%) |
Sep 07, 2018 | 14.68 | 14.73 | 14.37 | 14.40 | 1,244,500 | -0.30(-2.04%) |
Sep 06, 2018 | 14.57 | 14.88 | 14.49 | 14.70 | 1,522,492 | +0.16(+1.10%) |
Sep 05, 2018 | 14.48 | 14.58 | 14.29 | 14.54 | 2,131,659 | -0.01(-0.07%) |
Sep 04, 2018 | 14.63 | 14.66 | 14.34 | 14.55 | 2,289,784 | -0.06(-0.41%) |
Aug 31, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.71 | 14.84 | 14.57 | 14.61 | 873,853 | -0.12(-0.81%) |
Aug 29, 2018 | 14.90 | 14.97 | 14.72 | 14.73 | 1,546,597 | -0.15(-1.01%) |
Aug 28, 2018 | 14.83 | 14.93 | 14.77 | 14.88 | 1,497,721 | +0.04(+0.27%) |
Aug 27, 2018 | 14.87 | 14.90 | 14.77 | 14.84 | 1,120,803 | +0.03(+0.20%) |
Aug 24, 2018 | 14.67 | 14.85 | 14.61 | 14.81 | 1,376,200 | +0.11(+0.75%) |
Aug 23, 2018 | 14.86 | 14.94 | 14.61 | 14.70 | 1,132,087 | -0.23(-1.54%) |
Aug 22, 2018 | 14.67 | 14.95 | 14.55 | 14.93 | 1,492,529 | +0.20(+1.36%) |
Aug 21, 2018 | 14.60 | 14.81 | 14.53 | 14.73 | 1,261,369 | +0.14(+0.96%) |
Aug 20, 2018 | 14.71 | 14.73 | 14.53 | 14.59 | 1,203,275 | -0.01(-0.07%) |
Aug 17, 2018 | 14.60 | 14.70 | 14.31 | 14.60 | 1,839,100 | -0.07(-0.48%) |
Aug 16, 2018 | 13.95 | 14.69 | 13.95 | 14.67 | 2,721,896 | +0.81(+5.84%) |
Aug 15, 2018 | 13.91 | 13.95 | 13.72 | 13.86 | 1,406,328 | -0.09(-0.65%) |
Aug 14, 2018 | 13.93 | 13.97 | 13.86 | 13.95 | 1,471,825 | +0.03(+0.22%) |
Aug 13, 2018 | 13.74 | 13.97 | 13.69 | 13.92 | 1,816,104 | +0.22(+1.61%) |
Aug 10, 2018 | 13.45 | 13.84 | 13.42 | 13.70 | 1,876,900 | +0.17(+1.26%) |
Aug 09, 2018 | 13.47 | 13.78 | 13.44 | 13.53 | 1,011,541 | +0.06(+0.45%) |
Aug 08, 2018 | 13.28 | 13.53 | 13.23 | 13.47 | 1,688,513 | +0.10(+0.75%) |
Aug 07, 2018 | 13.97 | 14.04 | 13.37 | 13.37 | 2,217,985 | -0.67(-4.77%) |
Aug 06, 2018 | 13.98 | 14.12 | 13.41 | 14.04 | 2,281,013 | +0.19(+1.37%) |
Aug 03, 2018 | 13.75 | 14.02 | 13.40 | 13.85 | 5,588,400 | +1.26(+10.01%) |
Aug 02, 2018 | 12.38 | 12.68 | 12.37 | 12.59 | 1,506,044 | +0.14(+1.12%) |
Aug 01, 2018 | 12.26 | 12.54 | 12.26 | 12.45 | 2,271,829 | +0.21(+1.72%) |
Jul 31, 2018 | 12.09 | 12.29 | 11.99 | 12.24 | 1,412,239 | +0.16(+1.32%) |
Jul 30, 2018 | 12.24 | 12.29 | 12.02 | 12.08 | 1,822,865 | -0.19(-1.55%) |
Jul 27, 2018 | 12.31 | 12.48 | 12.23 | 12.27 | 1,396,700 | -0.08(-0.65%) |
Jul 26, 2018 | 12.14 | 12.41 | 12.08 | 12.35 | 1,139,681 | +0.25(+2.07%) |
Jul 25, 2018 | 12.22 | 12.04 | 12.10 | 1,504,036 | -0.09(-0.74%) | |
Jul 24, 2018 | 12.43 | 12.05 | 12.19 | 2,375,998 | +0.05(+0.41%) | |
Jul 23, 2018 | 11.68 | 12.15 | 11.68 | 12.14 | 2,667,973 | +0.49(+4.21%) |
Jul 20, 2018 | 11.97 | 12.01 | 11.62 | 11.65 | 1,671,978 | -0.33(-2.75%) |
Jul 19, 2018 | 12.07 | 12.12 | 11.84 | 11.98 | 1,604,672 | -0.09(-0.75%) |
Jul 18, 2018 | 12.44 | 12.48 | 12.04 | 12.07 | 801,900 | -0.38(-3.05%) |
Jul 17, 2018 | 12.38 | 12.52 | 12.38 | 12.45 | 601,898 | +0.06(+0.48%) |
Jul 16, 2018 | 12.44 | 12.55 | 12.33 | 12.39 | 682,934 | -0.07(-0.56%) |
Jul 13, 2018 | 12.27 | 12.59 | 12.23 | 12.46 | 1,632,271 | +0.21(+1.71%) |
Jul 12, 2018 | 12.12 | 12.31 | 12.00 | 12.25 | 1,292,374 | +0.19(+1.58%) |
Jul 11, 2018 | 12.26 | 12.41 | 12.04 | 12.06 | 1,227,266 | -0.28(-2.27%) |
Jul 10, 2018 | 12.59 | 12.60 | 12.28 | 12.34 | 1,245,117 | -0.15(-1.20%) |
Jul 09, 2018 | 12.36 | 12.60 | 12.36 | 12.49 | 1,383,186 | +0.13(+1.05%) |
Jul 06, 2018 | 12.35 | 12.47 | 12.19 | 12.36 | 1,039,709 | +0.04(+0.32%) |
Jul 05, 2018 | 12.06 | 12.33 | 12.06 | 12.32 | 1,025,127 | +0.28(+2.33%) |
Jul 03, 2018 | 12.04 | 12.04 | 12.04 | 0 | -0.04(-0.33%) |