Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.30 | 17.95 | 17.00 | 17.15 | 776,700 | -0.20(-1.15%) |
Sep 27, 2018 | 19.00 | 19.13 | 17.25 | 17.35 | 663,743 | -1.70(-8.92%) |
Sep 26, 2018 | 19.10 | 19.60 | 18.85 | 19.05 | 594,081 | -0.05(-0.26%) |
Sep 25, 2018 | 18.50 | 19.30 | 18.50 | 19.10 | 264,087 | +0.60(+3.24%) |
Sep 24, 2018 | 18.00 | 18.50 | 17.95 | 18.50 | 490,868 | +0.50(+2.78%) |
Sep 21, 2018 | 18.30 | 18.45 | 17.75 | 18.00 | 739,700 | -0.30(-1.64%) |
Sep 20, 2018 | 18.10 | 18.35 | 17.85 | 18.30 | 276,431 | +0.35(+1.95%) |
Sep 19, 2018 | 18.15 | 18.30 | 17.64 | 17.95 | 359,661 | -0.30(-1.64%) |
Sep 18, 2018 | 18.30 | 18.82 | 18.18 | 18.25 | 383,334 | -0.05(-0.27%) |
Sep 17, 2018 | 18.40 | 18.54 | 17.90 | 18.30 | 403,838 | -0.20(-1.08%) |
Sep 14, 2018 | 18.95 | 19.30 | 18.50 | 18.50 | 357,300 | -0.35(-1.86%) |
Sep 13, 2018 | 18.70 | 19.25 | 18.50 | 18.85 | 260,118 | +0.20(+1.07%) |
Sep 12, 2018 | 18.65 | 18.85 | 18.40 | 18.65 | 374,312 | -0.05(-0.27%) |
Sep 11, 2018 | 18.90 | 19.05 | 18.60 | 18.70 | 236,111 | +0.00(+0.00%) |
Sep 10, 2018 | 18.35 | 19.10 | 18.15 | 18.70 | 316,725 | +0.35(+1.91%) |
Sep 07, 2018 | 17.75 | 18.90 | 17.65 | 18.35 | 323,900 | +0.50(+2.80%) |
Sep 06, 2018 | 17.75 | 18.20 | 17.65 | 17.85 | 311,033 | +0.20(+1.13%) |
Sep 05, 2018 | 17.65 | 17.75 | 16.95 | 17.65 | 444,023 | +0.40(+2.32%) |
Sep 04, 2018 | 17.20 | 17.35 | 16.85 | 17.25 | 267,299 | +0.05(+0.29%) |
Aug 31, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.70 | 17.45 | 16.70 | 17.20 | 425,080 | +0.47(+2.84%) |
Aug 29, 2018 | 17.30 | 17.35 | 16.50 | 16.73 | 340,491 | -0.52(-3.04%) |
Aug 28, 2018 | 17.70 | 17.95 | 17.00 | 17.25 | 519,255 | +0.00(+0.00%) |
Aug 27, 2018 | 16.35 | 17.60 | 16.35 | 17.25 | 666,036 | +0.95(+5.83%) |
Aug 24, 2018 | 15.85 | 16.40 | 15.85 | 16.30 | 331,400 | +0.45(+2.84%) |
Aug 23, 2018 | 16.00 | 16.08 | 15.55 | 15.85 | 228,133 | -0.15(-0.94%) |
Aug 22, 2018 | 15.20 | 16.05 | 15.20 | 16.00 | 423,511 | +0.80(+5.26%) |
Aug 21, 2018 | 15.35 | 15.75 | 15.10 | 15.20 | 526,156 | -0.25(-1.62%) |
Aug 20, 2018 | 15.15 | 15.50 | 15.00 | 15.45 | 293,468 | +0.40(+2.66%) |
Aug 17, 2018 | 14.55 | 15.20 | 14.35 | 15.05 | 285,500 | +0.45(+3.08%) |
Aug 16, 2018 | 14.70 | 14.85 | 14.40 | 14.60 | 173,571 | +0.15(+1.04%) |
Aug 15, 2018 | 14.95 | 14.95 | 14.35 | 14.45 | 184,210 | -0.60(-3.99%) |
Aug 14, 2018 | 15.35 | 15.40 | 14.70 | 15.05 | 280,085 | -0.30(-1.95%) |
Aug 13, 2018 | 15.05 | 15.55 | 14.93 | 15.35 | 380,786 | +0.35(+2.33%) |
Aug 10, 2018 | 14.40 | 15.10 | 14.10 | 15.00 | 405,600 | +0.55(+3.81%) |
Aug 09, 2018 | 12.95 | 14.55 | 12.85 | 14.45 | 403,429 | +1.10(+8.24%) |
Aug 08, 2018 | 13.85 | 14.05 | 13.00 | 13.35 | 362,671 | -0.55(-3.96%) |
Aug 07, 2018 | 14.10 | 14.25 | 13.70 | 13.90 | 103,735 | -0.15(-1.07%) |
Aug 06, 2018 | 13.70 | 14.20 | 13.70 | 14.05 | 256,174 | +0.30(+2.18%) |
Aug 03, 2018 | 14.45 | 14.65 | 13.65 | 13.75 | 312,300 | -0.75(-5.17%) |
Aug 02, 2018 | 14.25 | 14.55 | 14.13 | 14.50 | 239,920 | +0.10(+0.69%) |
Aug 01, 2018 | 14.45 | 14.80 | 14.15 | 14.40 | 189,773 | +0.00(+0.00%) |
Jul 31, 2018 | 13.50 | 14.85 | 13.45 | 14.40 | 409,038 | +1.00(+7.46%) |
Jul 30, 2018 | 13.65 | 13.70 | 13.35 | 13.40 | 245,106 | -0.30(-2.19%) |
Jul 27, 2018 | 14.85 | 14.90 | 13.65 | 13.70 | 410,100 | -1.15(-7.74%) |
Jul 26, 2018 | 15.20 | 15.30 | 14.80 | 14.85 | 230,162 | -0.30(-1.98%) |
Jul 25, 2018 | 15.20 | 15.46 | 15.07 | 15.15 | 182,642 | +0.00(+0.00%) |
Jul 24, 2018 | 15.75 | 15.80 | 15.05 | 15.15 | 247,966 | -0.50(-3.19%) |
Jul 23, 2018 | 15.85 | 16.07 | 15.55 | 15.65 | 173,457 | -0.25(-1.57%) |
Jul 20, 2018 | 15.75 | 16.60 | 15.70 | 15.90 | 299,356 | +0.15(+0.95%) |
Jul 19, 2018 | 15.65 | 15.80 | 15.30 | 15.75 | 298,148 | +0.00(+0.00%) |
Jul 18, 2018 | 15.60 | 15.95 | 15.10 | 15.75 | 405,765 | +0.05(+0.32%) |
Jul 17, 2018 | 15.15 | 15.85 | 14.95 | 15.70 | 303,663 | +0.50(+3.29%) |
Jul 16, 2018 | 15.70 | 15.75 | 14.95 | 15.20 | 359,040 | -0.55(-3.49%) |
Jul 13, 2018 | 15.60 | 15.95 | 15.45 | 15.75 | 252,601 | +0.25(+1.61%) |
Jul 12, 2018 | 15.50 | 15.65 | 15.30 | 15.50 | 216,340 | +0.10(+0.65%) |
Jul 11, 2018 | 15.35 | 15.75 | 15.15 | 15.40 | 231,232 | -0.05(-0.32%) |
Jul 10, 2018 | 15.75 | 16.00 | 14.95 | 15.45 | 364,176 | -0.25(-1.59%) |
Jul 09, 2018 | 15.50 | 15.75 | 15.10 | 15.70 | 284,812 | +0.20(+1.29%) |
Jul 06, 2018 | 15.20 | 15.60 | 15.20 | 15.50 | 206,635 | +0.25(+1.64%) |
Jul 05, 2018 | 14.80 | 15.45 | 14.65 | 15.25 | 279,981 | +0.60(+4.10%) |
Jul 03, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.35(-2.33%) |