Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.80 | 14.95 | 14.65 | 14.75 | 430,200 | -0.10(-0.67%) |
Sep 27, 2018 | 14.75 | 15.00 | 14.50 | 14.85 | 272,874 | +0.15(+1.02%) |
Sep 26, 2018 | 14.70 | 14.95 | 14.40 | 14.70 | 231,662 | +0.10(+0.68%) |
Sep 25, 2018 | 14.30 | 14.65 | 14.05 | 14.60 | 460,641 | +0.25(+1.74%) |
Sep 24, 2018 | 15.60 | 15.60 | 14.21 | 14.35 | 493,676 | -1.30(-8.31%) |
Sep 21, 2018 | 15.65 | 15.90 | 15.60 | 15.65 | 449,500 | -0.15(-0.95%) |
Sep 20, 2018 | 15.80 | 15.90 | 15.65 | 15.80 | 179,209 | +0.20(+1.28%) |
Sep 19, 2018 | 15.70 | 15.95 | 15.55 | 15.60 | 216,225 | -0.20(-1.27%) |
Sep 18, 2018 | 15.55 | 15.90 | 15.55 | 15.80 | 163,858 | +0.25(+1.61%) |
Sep 17, 2018 | 15.90 | 16.00 | 15.55 | 15.55 | 211,276 | -0.35(-2.20%) |
Sep 14, 2018 | 15.50 | 16.10 | 15.45 | 15.90 | 188,500 | +0.40(+2.58%) |
Sep 13, 2018 | 15.15 | 15.57 | 15.15 | 15.50 | 245,283 | +0.35(+2.31%) |
Sep 12, 2018 | 15.65 | 15.75 | 15.00 | 15.15 | 254,722 | -0.55(-3.50%) |
Sep 11, 2018 | 15.60 | 15.85 | 15.40 | 15.70 | 246,358 | -0.05(-0.32%) |
Sep 10, 2018 | 15.35 | 15.90 | 15.20 | 15.75 | 174,698 | +0.65(+4.30%) |
Sep 07, 2018 | 15.30 | 15.53 | 15.05 | 15.10 | 175,000 | -0.30(-1.95%) |
Sep 06, 2018 | 15.60 | 15.80 | 15.25 | 15.40 | 129,145 | -0.25(-1.60%) |
Sep 05, 2018 | 15.70 | 15.75 | 15.20 | 15.65 | 261,927 | -0.15(-0.95%) |
Sep 04, 2018 | 16.20 | 16.30 | 15.80 | 15.80 | 159,940 | -0.40(-2.47%) |
Aug 31, 2018 | 16.20 | 16.20 | 16.20 | 0 | -0.05(-0.31%) | |
Aug 30, 2018 | 16.50 | 16.50 | 16.05 | 16.25 | 247,436 | -0.20(-1.22%) |
Aug 29, 2018 | 15.90 | 16.45 | 15.70 | 16.45 | 212,929 | +0.65(+4.11%) |
Aug 28, 2018 | 15.90 | 16.00 | 15.60 | 15.80 | 278,301 | -0.20(-1.25%) |
Aug 27, 2018 | 16.60 | 16.70 | 15.90 | 16.00 | 212,629 | -0.55(-3.32%) |
Aug 24, 2018 | 16.25 | 16.70 | 16.05 | 16.55 | 383,700 | +0.40(+2.48%) |
Aug 23, 2018 | 16.30 | 16.45 | 16.15 | 16.15 | 241,068 | -0.15(-0.92%) |
Aug 22, 2018 | 16.00 | 16.40 | 15.90 | 16.30 | 305,158 | +0.30(+1.88%) |
Aug 21, 2018 | 15.70 | 16.20 | 15.65 | 16.00 | 285,789 | +0.35(+2.24%) |
Aug 20, 2018 | 15.35 | 15.80 | 15.15 | 15.65 | 260,720 | +0.30(+1.95%) |
Aug 17, 2018 | 15.05 | 15.50 | 14.90 | 15.35 | 313,300 | +0.30(+1.99%) |
Aug 16, 2018 | 14.65 | 15.20 | 14.60 | 15.05 | 217,174 | +0.45(+3.08%) |
Aug 15, 2018 | 15.00 | 15.20 | 14.30 | 14.60 | 227,773 | -0.40(-2.67%) |
Aug 14, 2018 | 15.15 | 15.32 | 14.85 | 15.00 | 278,356 | -0.10(-0.66%) |
Aug 13, 2018 | 14.90 | 15.20 | 14.80 | 15.10 | 333,981 | +0.20(+1.34%) |
Aug 10, 2018 | 15.35 | 15.50 | 14.88 | 14.90 | 319,700 | -0.50(-3.25%) |
Aug 09, 2018 | 15.25 | 15.65 | 15.15 | 15.40 | 342,148 | +0.15(+0.98%) |
Aug 08, 2018 | 14.75 | 15.40 | 14.60 | 15.25 | 756,555 | +0.40(+2.69%) |
Aug 07, 2018 | 14.95 | 15.15 | 14.70 | 14.85 | 363,581 | -0.05(-0.34%) |
Aug 06, 2018 | 14.75 | 15.05 | 14.65 | 14.90 | 296,422 | +0.20(+1.36%) |
Aug 03, 2018 | 15.00 | 15.25 | 14.45 | 14.70 | 461,700 | -0.30(-2.00%) |
Aug 02, 2018 | 14.10 | 15.15 | 14.10 | 15.00 | 389,886 | +0.75(+5.26%) |
Aug 01, 2018 | 13.70 | 14.45 | 12.30 | 14.25 | 1,262,782 | -0.65(-4.36%) |
Jul 31, 2018 | 14.60 | 15.19 | 14.31 | 14.90 | 502,185 | +0.25(+1.71%) |
Jul 30, 2018 | 15.30 | 15.45 | 14.52 | 14.65 | 471,580 | -0.70(-4.56%) |
Jul 27, 2018 | 16.20 | 16.27 | 15.30 | 15.35 | 392,600 | -0.90(-5.54%) |
Jul 26, 2018 | 16.25 | 16.60 | 16.05 | 16.25 | 305,087 | +0.05(+0.31%) |
Jul 25, 2018 | 17.00 | 17.00 | 16.00 | 16.20 | 547,920 | -0.85(-4.99%) |
Jul 24, 2018 | 17.45 | 17.68 | 16.95 | 17.05 | 241,699 | -0.40(-2.29%) |
Jul 23, 2018 | 17.45 | 17.55 | 17.10 | 17.45 | 209,938 | -0.10(-0.57%) |
Jul 20, 2018 | 17.55 | 17.70 | 17.43 | 17.55 | 214,390 | +0.00(+0.00%) |
Jul 19, 2018 | 17.50 | 17.75 | 17.25 | 17.55 | 195,387 | +0.05(+0.29%) |
Jul 18, 2018 | 17.65 | 17.65 | 17.05 | 17.50 | 268,042 | -0.05(-0.28%) |
Jul 17, 2018 | 16.85 | 17.70 | 16.75 | 17.55 | 367,455 | +0.65(+3.85%) |
Jul 16, 2018 | 17.05 | 17.15 | 16.70 | 16.90 | 258,992 | -0.20(-1.17%) |
Jul 13, 2018 | 17.40 | 17.50 | 17.05 | 17.10 | 184,567 | -0.35(-2.01%) |
Jul 12, 2018 | 17.40 | 17.55 | 17.15 | 17.45 | 268,993 | +0.20(+1.16%) |
Jul 11, 2018 | 17.20 | 17.39 | 17.00 | 17.25 | 333,111 | +0.00(+0.00%) |
Jul 10, 2018 | 17.65 | 17.75 | 16.93 | 17.25 | 261,099 | -0.45(-2.54%) |
Jul 09, 2018 | 17.60 | 17.80 | 17.45 | 17.70 | 305,269 | +0.25(+1.43%) |
Jul 06, 2018 | 17.20 | 17.50 | 17.05 | 17.45 | 228,192 | +0.20(+1.16%) |
Jul 05, 2018 | 16.95 | 17.30 | 16.60 | 17.25 | 325,233 | +0.25(+1.47%) |
Jul 03, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.15(-0.87%) |