Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.24 | 14.34 | 13.81 | 14.02 | 19,600 | -0.22(-1.54%) |
Sep 27, 2018 | 13.60 | 14.24 | 13.22 | 14.24 | 66,653 | +0.70(+5.17%) |
Sep 26, 2018 | 13.71 | 13.75 | 13.32 | 13.54 | 56,176 | -0.06(-0.44%) |
Sep 25, 2018 | 13.50 | 13.74 | 13.31 | 13.60 | 51,389 | +0.14(+1.04%) |
Sep 24, 2018 | 13.09 | 13.46 | 12.51 | 13.46 | 89,222 | +0.35(+2.67%) |
Sep 21, 2018 | 13.36 | 13.48 | 13.04 | 13.11 | 174,200 | -0.18(-1.35%) |
Sep 20, 2018 | 13.14 | 13.41 | 12.84 | 13.29 | 58,525 | +0.10(+0.76%) |
Sep 19, 2018 | 13.12 | 13.36 | 12.84 | 13.19 | 36,081 | +0.09(+0.69%) |
Sep 18, 2018 | 12.10 | 13.11 | 12.10 | 13.10 | 65,505 | +1.10(+9.17%) |
Sep 17, 2018 | 12.76 | 12.76 | 11.82 | 12.00 | 51,450 | -0.67(-5.29%) |
Sep 14, 2018 | 13.30 | 13.30 | 12.50 | 12.67 | 50,500 | -0.57(-4.31%) |
Sep 13, 2018 | 13.34 | 13.53 | 13.12 | 13.24 | 19,977 | -0.13(-0.97%) |
Sep 12, 2018 | 13.51 | 13.62 | 13.05 | 13.37 | 48,955 | -0.14(-1.04%) |
Sep 11, 2018 | 13.49 | 13.56 | 13.02 | 13.51 | 142,570 | +0.11(+0.82%) |
Sep 10, 2018 | 13.11 | 14.13 | 12.96 | 13.40 | 114,658 | +0.24(+1.82%) |
Sep 07, 2018 | 13.45 | 13.45 | 12.58 | 13.16 | 102,300 | -0.29(-2.16%) |
Sep 06, 2018 | 13.75 | 13.75 | 13.07 | 13.45 | 98,594 | -0.28(-2.04%) |
Sep 05, 2018 | 14.52 | 14.52 | 13.10 | 13.73 | 150,122 | -0.76(-5.24%) |
Sep 04, 2018 | 14.17 | 14.87 | 13.94 | 14.49 | 104,158 | +0.30(+2.11%) |
Aug 31, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.17(+1.21%) | |
Aug 30, 2018 | 14.08 | 14.42 | 13.70 | 14.02 | 97,312 | -0.12(-0.85%) |
Aug 29, 2018 | 14.17 | 14.24 | 13.62 | 14.14 | 83,151 | +0.04(+0.28%) |
Aug 28, 2018 | 13.78 | 14.14 | 13.57 | 14.10 | 20,892 | +0.31(+2.25%) |
Aug 27, 2018 | 14.30 | 14.41 | 13.78 | 13.79 | 136,658 | -0.53(-3.70%) |
Aug 24, 2018 | 13.75 | 14.33 | 13.72 | 14.32 | 20,300 | +0.62(+4.53%) |
Aug 23, 2018 | 13.29 | 13.70 | 13.29 | 13.70 | 43,034 | +0.49(+3.71%) |
Aug 22, 2018 | 13.42 | 13.57 | 13.07 | 13.21 | 36,622 | -0.21(-1.56%) |
Aug 21, 2018 | 13.54 | 13.65 | 13.20 | 13.42 | 23,663 | -0.04(-0.30%) |
Aug 20, 2018 | 12.85 | 13.50 | 12.41 | 13.46 | 63,021 | +0.73(+5.73%) |
Aug 17, 2018 | 12.82 | 12.84 | 12.45 | 12.73 | 52,200 | -0.06(-0.47%) |
Aug 16, 2018 | 12.55 | 12.90 | 12.55 | 12.79 | 92,777 | +0.32(+2.57%) |
Aug 15, 2018 | 12.60 | 12.65 | 12.10 | 12.47 | 105,453 | -0.14(-1.11%) |
Aug 14, 2018 | 12.13 | 12.80 | 12.10 | 12.61 | 148,324 | +0.56(+4.65%) |
Aug 13, 2018 | 12.12 | 12.25 | 11.88 | 12.05 | 116,343 | -0.09(-0.74%) |
Aug 10, 2018 | 12.23 | 12.38 | 11.49 | 12.14 | 164,700 | -0.19(-1.54%) |
Aug 09, 2018 | 11.69 | 13.40 | 11.32 | 12.33 | 82,493 | +0.71(+6.11%) |
Aug 08, 2018 | 11.08 | 11.73 | 11.00 | 11.62 | 101,053 | +0.67(+6.12%) |
Aug 07, 2018 | 11.59 | 11.91 | 10.21 | 10.95 | 172,078 | -0.54(-4.70%) |
Aug 06, 2018 | 10.33 | 11.96 | 10.33 | 11.49 | 147,683 | +1.15(+11.12%) |
Aug 03, 2018 | 10.25 | 10.85 | 10.10 | 10.34 | 139,300 | +0.33(+3.30%) |
Aug 02, 2018 | 10.45 | 10.65 | 10.01 | 10.01 | 125,695 | -0.44(-4.21%) |
Aug 01, 2018 | 10.24 | 10.49 | 10.02 | 10.45 | 75,163 | +0.00(+0.00%) |
Jul 31, 2018 | 10.13 | 10.68 | 10.12 | 10.45 | 20,469 | +0.22(+2.15%) |
Jul 30, 2018 | 10.74 | 10.74 | 10.03 | 10.23 | 31,521 | -0.51(-4.75%) |
Jul 27, 2018 | 10.91 | 11.04 | 10.50 | 10.74 | 21,900 | -0.21(-1.92%) |
Jul 26, 2018 | 10.85 | 11.04 | 10.76 | 10.95 | 43,170 | +0.07(+0.64%) |
Jul 25, 2018 | 11.01 | 11.02 | 10.85 | 10.88 | 29,914 | -0.08(-0.73%) |
Jul 24, 2018 | 10.94 | 11.15 | 10.87 | 10.96 | 22,790 | +0.02(+0.18%) |
Jul 23, 2018 | 11.10 | 11.17 | 10.55 | 10.94 | 38,529 | -0.15(-1.35%) |
Jul 20, 2018 | 11.36 | 11.06 | 11.09 | 22,542 | -0.27(-2.38%) | |
Jul 19, 2018 | 11.70 | 11.00 | 11.36 | 54,614 | +0.24(+2.16%) | |
Jul 18, 2018 | 11.63 | 11.63 | 11.12 | 11.12 | 32,212 | -0.48(-4.14%) |
Jul 17, 2018 | 11.71 | 11.75 | 11.02 | 11.60 | 84,931 | +0.01(+0.09%) |
Jul 16, 2018 | 11.84 | 12.50 | 11.11 | 11.59 | 359,039 | -0.19(-1.61%) |
Jul 13, 2018 | 11.23 | 11.83 | 11.19 | 11.78 | 115,258 | +0.73(+6.61%) |
Jul 12, 2018 | 10.77 | 11.34 | 10.72 | 11.05 | 120,483 | +0.38(+3.56%) |
Jul 11, 2018 | 9.760 | 11.00 | 9.750 | 10.67 | 139,388 | +0.96(+9.89%) |
Jul 10, 2018 | 9.630 | 10.35 | 9.520 | 9.710 | 115,611 | +0.15(+1.57%) |
Jul 09, 2018 | 8.800 | 9.901 | 8.800 | 9.560 | 111,432 | +0.72(+8.14%) |
Jul 06, 2018 | 8.810 | 8.945 | 8.780 | 8.840 | 40,404 | +0.04(+0.45%) |
Jul 05, 2018 | 8.890 | 8.900 | 8.800 | 8.800 | 159,844 | -0.03(-0.34%) |
Jul 03, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.07(+0.80%) |