Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.30 | 15.70 | 15.25 | 15.55 | 53,900 | +0.15(+0.97%) |
Sep 27, 2018 | 15.50 | 15.50 | 15.07 | 15.40 | 73,769 | -0.10(-0.65%) |
Sep 26, 2018 | 15.30 | 15.80 | 15.05 | 15.50 | 120,198 | +0.20(+1.31%) |
Sep 25, 2018 | 15.95 | 16.10 | 15.30 | 15.30 | 143,726 | -0.60(-3.77%) |
Sep 24, 2018 | 14.60 | 16.00 | 14.60 | 15.90 | 233,779 | +1.40(+9.66%) |
Sep 21, 2018 | 15.00 | 15.22 | 14.20 | 14.50 | 253,900 | -0.45(-3.01%) |
Sep 20, 2018 | 15.35 | 15.46 | 14.75 | 14.95 | 138,531 | -0.35(-2.29%) |
Sep 19, 2018 | 15.10 | 15.85 | 15.10 | 15.30 | 84,970 | +0.25(+1.66%) |
Sep 18, 2018 | 15.40 | 15.80 | 14.95 | 15.05 | 112,542 | -0.25(-1.63%) |
Sep 17, 2018 | 15.15 | 15.45 | 14.95 | 15.30 | 71,577 | +0.30(+2.00%) |
Sep 14, 2018 | 14.60 | 15.35 | 14.60 | 15.00 | 93,900 | +0.15(+1.01%) |
Sep 13, 2018 | 16.00 | 16.35 | 14.75 | 14.85 | 326,930 | -1.20(-7.48%) |
Sep 12, 2018 | 16.75 | 17.15 | 16.00 | 16.05 | 129,458 | -0.45(-2.73%) |
Sep 11, 2018 | 16.30 | 16.70 | 16.10 | 16.50 | 87,399 | +0.20(+1.23%) |
Sep 10, 2018 | 16.85 | 17.35 | 16.05 | 16.30 | 189,840 | -0.65(-3.83%) |
Sep 07, 2018 | 16.30 | 17.14 | 16.10 | 16.95 | 139,100 | +0.50(+3.04%) |
Sep 06, 2018 | 17.15 | 17.15 | 16.25 | 16.45 | 273,569 | -0.70(-4.08%) |
Sep 05, 2018 | 17.50 | 17.50 | 16.80 | 17.15 | 110,981 | -0.45(-2.56%) |
Sep 04, 2018 | 17.95 | 18.35 | 17.15 | 17.60 | 182,134 | -0.35(-1.95%) |
Aug 31, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.10(+0.56%) | |
Aug 30, 2018 | 17.35 | 17.95 | 17.15 | 17.85 | 126,247 | +0.50(+2.88%) |
Aug 29, 2018 | 17.30 | 17.45 | 16.90 | 17.35 | 74,772 | +0.10(+0.58%) |
Aug 28, 2018 | 17.55 | 17.60 | 17.20 | 17.25 | 79,010 | -0.20(-1.15%) |
Aug 27, 2018 | 17.40 | 17.80 | 17.20 | 17.45 | 91,383 | +0.00(+0.00%) |
Aug 24, 2018 | 17.30 | 17.90 | 17.10 | 17.45 | 148,400 | +0.40(+2.35%) |
Aug 23, 2018 | 17.60 | 17.62 | 16.90 | 17.05 | 148,033 | -0.55(-3.13%) |
Aug 22, 2018 | 16.70 | 17.90 | 16.50 | 17.60 | 198,256 | +0.85(+5.07%) |
Aug 21, 2018 | 16.80 | 17.20 | 16.68 | 16.75 | 101,495 | +0.05(+0.30%) |
Aug 20, 2018 | 16.55 | 16.80 | 16.25 | 16.70 | 112,818 | +0.10(+0.60%) |
Aug 17, 2018 | 16.80 | 17.50 | 16.40 | 16.60 | 283,600 | -0.25(-1.48%) |
Aug 16, 2018 | 15.80 | 16.95 | 15.66 | 16.85 | 227,829 | +1.60(+10.49%) |
Aug 15, 2018 | 15.90 | 15.95 | 15.15 | 15.25 | 168,611 | -0.80(-4.98%) |
Aug 14, 2018 | 16.00 | 16.35 | 15.85 | 16.05 | 152,129 | +0.10(+0.63%) |
Aug 13, 2018 | 16.65 | 16.65 | 15.75 | 15.95 | 144,779 | -0.80(-4.78%) |
Aug 10, 2018 | 17.05 | 17.30 | 16.65 | 16.75 | 164,000 | -0.15(-0.89%) |
Aug 09, 2018 | 16.00 | 16.95 | 15.35 | 16.90 | 312,160 | +0.85(+5.30%) |
Aug 08, 2018 | 16.75 | 17.05 | 16.00 | 16.05 | 322,496 | -0.95(-5.59%) |
Aug 07, 2018 | 17.15 | 17.90 | 16.60 | 17.00 | 254,648 | -0.15(-0.87%) |
Aug 06, 2018 | 17.80 | 18.00 | 16.10 | 17.15 | 391,656 | -0.85(-4.72%) |
Aug 03, 2018 | 18.00 | 19.05 | 17.75 | 18.00 | 586,500 | -0.10(-0.55%) |
Aug 02, 2018 | 20.20 | 20.40 | 17.70 | 18.10 | 1,310,024 | -7.80(-30.12%) |
Aug 01, 2018 | 25.55 | 26.25 | 25.00 | 25.90 | 153,216 | +0.30(+1.17%) |
Jul 31, 2018 | 26.10 | 26.10 | 25.15 | 25.60 | 118,703 | -0.45(-1.73%) |
Jul 30, 2018 | 25.80 | 26.60 | 25.75 | 26.05 | 142,277 | +0.40(+1.56%) |
Jul 27, 2018 | 25.80 | 26.45 | 25.45 | 25.65 | 144,500 | -0.15(-0.58%) |
Jul 26, 2018 | 25.55 | 26.20 | 25.50 | 25.80 | 164,989 | +0.30(+1.18%) |
Jul 25, 2018 | 24.90 | 25.55 | 24.80 | 25.50 | 101,543 | +0.55(+2.20%) |
Jul 24, 2018 | 25.25 | 25.60 | 24.75 | 24.95 | 142,865 | -0.25(-0.99%) |
Jul 23, 2018 | 24.80 | 25.60 | 24.30 | 25.20 | 108,651 | +0.30(+1.20%) |
Jul 20, 2018 | 25.80 | 25.95 | 24.75 | 24.90 | 180,698 | -0.65(-2.54%) |
Jul 19, 2018 | 25.15 | 25.90 | 25.00 | 25.55 | 211,765 | +0.35(+1.39%) |
Jul 18, 2018 | 25.10 | 25.70 | 24.20 | 25.20 | 275,994 | +0.10(+0.40%) |
Jul 17, 2018 | 24.65 | 25.45 | 24.45 | 25.10 | 128,695 | +0.40(+1.62%) |
Jul 16, 2018 | 24.80 | 24.90 | 24.05 | 24.70 | 166,071 | -0.20(-0.80%) |
Jul 13, 2018 | 24.55 | 25.40 | 24.30 | 24.90 | 119,787 | +0.25(+1.01%) |
Jul 12, 2018 | 25.15 | 25.15 | 24.20 | 24.65 | 175,356 | -0.50(-1.99%) |
Jul 11, 2018 | 25.65 | 26.25 | 25.00 | 25.15 | 117,034 | -0.70(-2.71%) |
Jul 10, 2018 | 25.39 | 26.30 | 25.00 | 25.85 | 259,578 | +0.60(+2.38%) |
Jul 09, 2018 | 25.35 | 25.35 | 24.75 | 25.25 | 123,289 | -0.10(-0.39%) |
Jul 06, 2018 | 25.60 | 26.85 | 24.95 | 25.35 | 190,696 | -0.30(-1.17%) |
Jul 05, 2018 | 24.80 | 25.90 | 24.55 | 25.65 | 234,167 | +1.10(+4.48%) |
Jul 03, 2018 | 24.55 | 24.55 | 24.55 | 0 | -0.30(-1.21%) |