Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.44 | 14.77 | 14.31 | 14.76 | 113,272 | +0.29(+1.99%) |
Sep 27, 2018 | 14.38 | 14.57 | 14.19 | 14.47 | 87,922 | +0.07(+0.51%) |
Sep 26, 2018 | 15.16 | 15.16 | 14.35 | 14.40 | 138,911 | -0.69(-4.59%) |
Sep 25, 2018 | 16.07 | 16.07 | 15.02 | 15.09 | 184,795 | +0.39(+2.66%) |
Sep 24, 2018 | 14.85 | 15.27 | 14.59 | 14.70 | 164,330 | -0.15(-1.04%) |
Sep 21, 2018 | 14.37 | 14.91 | 14.33 | 14.85 | 335,884 | +0.49(+3.39%) |
Sep 20, 2018 | 14.45 | 14.56 | 14.29 | 14.37 | 110,737 | +0.04(+0.31%) |
Sep 19, 2018 | 13.73 | 14.45 | 13.68 | 14.32 | 175,013 | +0.55(+3.96%) |
Sep 18, 2018 | 13.42 | 13.82 | 13.42 | 13.78 | 121,616 | +0.39(+2.92%) |
Sep 17, 2018 | 13.45 | 13.64 | 13.34 | 13.39 | 113,626 | -0.04(-0.27%) |
Sep 14, 2018 | 13.64 | 13.75 | 13.38 | 13.42 | 375,224 | -0.24(-1.78%) |
Sep 13, 2018 | 13.92 | 14.04 | 13.64 | 13.67 | 86,841 | -0.18(-1.28%) |
Sep 12, 2018 | 13.90 | 14.01 | 13.67 | 13.84 | 292,466 | -0.09(-0.64%) |
Sep 11, 2018 | 13.98 | 14.08 | 13.89 | 13.93 | 202,771 | -0.07(-0.53%) |
Sep 10, 2018 | 13.81 | 14.08 | 13.81 | 14.01 | 142,254 | +0.29(+2.10%) |
Sep 07, 2018 | 13.36 | 13.76 | 13.32 | 13.72 | 100,928 | +0.30(+2.25%) |
Sep 06, 2018 | 14.00 | 14.01 | 13.39 | 13.42 | 151,565 | -0.58(-4.16%) |
Sep 05, 2018 | 14.45 | 14.45 | 13.92 | 14.00 | 294,385 | -0.49(-3.41%) |
Sep 04, 2018 | 15.16 | 15.16 | 14.46 | 14.49 | 131,492 | -0.63(-4.19%) |
Aug 31, 2018 | 15.13 | 15.13 | 15.13 | 0 | -0.52(-3.34%) | |
Aug 30, 2018 | 15.52 | 15.66 | 15.40 | 15.65 | 60,608 | +0.14(+0.90%) |
Aug 29, 2018 | 15.58 | 15.73 | 15.44 | 15.51 | 71,321 | -0.04(-0.28%) |
Aug 28, 2018 | 15.43 | 15.66 | 15.38 | 15.55 | 49,380 | +0.10(+0.62%) |
Aug 27, 2018 | 15.61 | 15.75 | 15.36 | 15.46 | 83,564 | -0.11(-0.71%) |
Aug 24, 2018 | 15.46 | 15.61 | 15.25 | 15.57 | 84,106 | +0.19(+1.25%) |
Aug 23, 2018 | 15.47 | 15.66 | 15.30 | 15.38 | 107,421 | -0.07(-0.43%) |
Aug 22, 2018 | 15.08 | 15.48 | 15.08 | 15.44 | 140,275 | +0.43(+2.85%) |
Aug 21, 2018 | 14.67 | 15.10 | 14.66 | 15.02 | 81,268 | +0.37(+2.52%) |
Aug 20, 2018 | 14.35 | 14.67 | 14.18 | 14.65 | 94,080 | +0.37(+2.58%) |
Aug 17, 2018 | 14.35 | 14.60 | 14.15 | 14.28 | 178,794 | -0.03(-0.21%) |
Aug 16, 2018 | 14.54 | 14.56 | 14.21 | 14.31 | 133,414 | -0.18(-1.27%) |
Aug 15, 2018 | 14.64 | 14.73 | 14.19 | 14.49 | 130,855 | -0.24(-1.60%) |
Aug 14, 2018 | 14.90 | 15.05 | 14.65 | 14.73 | 62,392 | -0.21(-1.38%) |
Aug 13, 2018 | 15.28 | 15.30 | 14.87 | 14.93 | 66,875 | -0.36(-2.36%) |
Aug 10, 2018 | 15.00 | 15.39 | 14.91 | 15.30 | 108,389 | +0.17(+1.12%) |
Aug 09, 2018 | 15.52 | 15.78 | 15.12 | 15.13 | 74,286 | -0.41(-2.61%) |
Aug 08, 2018 | 15.73 | 16.59 | 15.42 | 15.53 | 139,853 | -0.26(-1.63%) |
Aug 07, 2018 | 15.98 | 16.09 | 15.62 | 15.79 | 92,182 | -0.08(-0.51%) |
Aug 06, 2018 | 15.87 | 15.94 | 15.70 | 15.87 | 71,117 | +0.01(+0.05%) |
Aug 03, 2018 | 16.29 | 16.45 | 15.73 | 15.86 | 94,823 | -0.40(-2.45%) |
Aug 02, 2018 | 15.86 | 16.31 | 15.72 | 16.26 | 102,630 | +0.32(+2.03%) |
Aug 01, 2018 | 15.99 | 16.03 | 15.64 | 15.94 | 84,144 | -0.11(-0.69%) |
Jul 31, 2018 | 15.92 | 16.47 | 15.92 | 16.05 | 130,019 | +0.16(+1.02%) |
Jul 30, 2018 | 16.08 | 16.25 | 15.88 | 15.89 | 107,727 | -0.19(-1.19%) |
Jul 27, 2018 | 16.48 | 16.50 | 16.06 | 16.08 | 139,725 | -0.43(-2.59%) |
Jul 26, 2018 | 15.86 | 16.52 | 15.83 | 16.50 | 153,683 | +0.63(+3.95%) |
Jul 25, 2018 | 15.41 | 15.91 | 15.29 | 15.88 | 147,295 | +0.49(+3.16%) |
Jul 24, 2018 | 15.47 | 15.69 | 15.33 | 15.39 | 125,367 | -0.12(-0.76%) |
Jul 23, 2018 | 15.90 | 15.95 | 15.49 | 15.51 | 146,633 | -0.31(-1.96%) |
Jul 20, 2018 | 16.00 | 16.00 | 15.65 | 15.82 | 175,637 | -0.12(-0.74%) |
Jul 19, 2018 | 15.87 | 16.28 | 15.85 | 15.94 | 119,213 | +0.06(+0.37%) |
Jul 18, 2018 | 15.73 | 16.00 | 15.63 | 15.88 | 102,810 | +0.10(+0.61%) |
Jul 17, 2018 | 15.72 | 15.93 | 15.68 | 15.78 | 141,061 | +0.07(+0.42%) |
Jul 16, 2018 | 16.01 | 16.01 | 15.30 | 15.72 | 151,265 | -0.38(-2.34%) |
Jul 13, 2018 | 16.35 | 16.53 | 16.06 | 16.09 | 82,196 | -0.32(-1.93%) |
Jul 12, 2018 | 16.77 | 16.77 | 16.24 | 16.41 | 144,023 | -0.33(-1.98%) |
Jul 11, 2018 | 17.54 | 17.80 | 16.71 | 16.74 | 187,335 | -0.92(-5.22%) |
Jul 10, 2018 | 17.54 | 17.76 | 17.46 | 17.66 | 369,779 | +0.16(+0.93%) |
Jul 09, 2018 | 17.47 | 17.54 | 17.37 | 17.50 | 165,393 | +0.07(+0.38%) |
Jul 06, 2018 | 17.44 | 17.50 | 17.23 | 17.43 | 101,058 | +0.06(+0.34%) |
Jul 05, 2018 | 17.38 | 17.49 | 17.23 | 17.37 | 97,375 | +0.07(+0.43%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.15(+0.86%) |