Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.24 | 12.27 | 11.15 | 11.44 | 94,600 | -0.86(-6.99%) |
Sep 27, 2018 | 12.47 | 12.57 | 12.14 | 12.30 | 30,072 | -0.16(-1.28%) |
Sep 26, 2018 | 12.51 | 12.57 | 11.25 | 12.46 | 147,396 | -0.05(-0.40%) |
Sep 25, 2018 | 13.47 | 13.71 | 12.44 | 12.51 | 39,576 | -0.94(-6.99%) |
Sep 24, 2018 | 13.59 | 13.77 | 13.26 | 13.45 | 16,978 | -0.14(-1.03%) |
Sep 21, 2018 | 13.65 | 13.71 | 13.23 | 13.59 | 74,100 | +0.01(+0.07%) |
Sep 20, 2018 | 13.51 | 13.88 | 13.25 | 13.58 | 19,919 | +0.15(+1.12%) |
Sep 19, 2018 | 13.29 | 13.69 | 13.29 | 13.43 | 23,344 | +0.16(+1.21%) |
Sep 18, 2018 | 12.98 | 13.38 | 12.98 | 13.27 | 17,442 | +0.32(+2.47%) |
Sep 17, 2018 | 13.33 | 13.33 | 12.79 | 12.95 | 20,682 | -0.13(-0.99%) |
Sep 14, 2018 | 12.93 | 13.31 | 12.90 | 13.08 | 17,600 | +0.03(+0.23%) |
Sep 13, 2018 | 13.21 | 13.25 | 12.95 | 13.05 | 18,414 | -0.12(-0.91%) |
Sep 12, 2018 | 13.30 | 13.61 | 13.05 | 13.17 | 30,385 | -0.12(-0.90%) |
Sep 11, 2018 | 13.29 | 13.54 | 13.15 | 13.29 | 30,800 | +0.06(+0.45%) |
Sep 10, 2018 | 13.21 | 13.32 | 13.14 | 13.23 | 31,563 | +0.07(+0.53%) |
Sep 07, 2018 | 13.54 | 13.68 | 12.93 | 13.16 | 86,500 | -0.44(-3.24%) |
Sep 06, 2018 | 13.80 | 13.85 | 13.34 | 13.60 | 204,339 | -0.18(-1.31%) |
Sep 05, 2018 | 13.53 | 13.86 | 13.38 | 13.78 | 45,250 | +0.23(+1.70%) |
Sep 04, 2018 | 13.30 | 13.61 | 12.99 | 13.55 | 68,530 | +0.19(+1.42%) |
Aug 31, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 13.44 | 13.49 | 13.25 | 13.33 | 30,407 | -0.17(-1.26%) |
Aug 29, 2018 | 13.30 | 13.52 | 13.20 | 13.50 | 46,768 | +0.22(+1.66%) |
Aug 28, 2018 | 13.39 | 13.43 | 13.17 | 13.28 | 42,195 | -0.07(-0.52%) |
Aug 27, 2018 | 13.35 | 13.41 | 13.22 | 13.35 | 59,639 | +0.05(+0.38%) |
Aug 24, 2018 | 13.27 | 13.37 | 13.12 | 13.30 | 53,900 | +0.08(+0.61%) |
Aug 23, 2018 | 13.38 | 13.43 | 13.18 | 13.22 | 14,659 | -0.26(-1.93%) |
Aug 22, 2018 | 12.80 | 13.55 | 12.76 | 13.48 | 64,955 | +0.77(+6.06%) |
Aug 21, 2018 | 13.05 | 13.09 | 12.70 | 12.71 | 73,465 | -0.25(-1.93%) |
Aug 20, 2018 | 12.89 | 13.03 | 12.89 | 12.96 | 65,088 | +0.02(+0.15%) |
Aug 17, 2018 | 13.00 | 13.02 | 12.75 | 12.94 | 62,800 | -0.10(-0.77%) |
Aug 16, 2018 | 13.45 | 13.52 | 13.00 | 13.04 | 53,523 | -0.36(-2.69%) |
Aug 15, 2018 | 14.44 | 14.49 | 13.33 | 13.40 | 100,589 | -1.16(-7.97%) |
Aug 14, 2018 | 14.78 | 14.93 | 14.48 | 14.56 | 37,475 | -0.17(-1.15%) |
Aug 13, 2018 | 15.06 | 15.07 | 14.48 | 14.73 | 61,483 | -0.30(-2.00%) |
Aug 10, 2018 | 14.86 | 15.39 | 14.68 | 15.03 | 36,500 | +0.20(+1.35%) |
Aug 09, 2018 | 14.00 | 15.73 | 14.00 | 14.83 | 115,120 | +0.27(+1.85%) |
Aug 08, 2018 | 14.54 | 14.63 | 14.00 | 14.56 | 97,280 | -0.12(-0.82%) |
Aug 07, 2018 | 15.01 | 15.25 | 14.57 | 14.68 | 39,192 | -0.26(-1.74%) |
Aug 06, 2018 | 15.07 | 15.40 | 14.88 | 14.94 | 64,468 | -0.11(-0.73%) |
Aug 03, 2018 | 15.27 | 15.53 | 14.69 | 15.05 | 258,000 | -0.17(-1.12%) |
Aug 02, 2018 | 15.77 | 15.82 | 14.91 | 15.22 | 262,394 | -0.69(-4.34%) |
Aug 01, 2018 | 16.71 | 16.71 | 15.81 | 15.91 | 92,802 | -0.85(-5.07%) |
Jul 31, 2018 | 16.75 | 16.88 | 16.45 | 16.76 | 104,036 | +0.02(+0.12%) |
Jul 30, 2018 | 16.95 | 17.44 | 16.61 | 16.74 | 88,985 | +0.08(+0.48%) |
Jul 27, 2018 | 16.59 | 16.96 | 16.59 | 16.66 | 39,300 | -0.12(-0.72%) |
Jul 26, 2018 | 16.22 | 16.98 | 16.22 | 16.78 | 31,329 | +0.39(+2.38%) |
Jul 25, 2018 | 16.27 | 16.48 | 16.08 | 16.39 | 38,509 | -0.05(-0.30%) |
Jul 24, 2018 | 16.40 | 16.77 | 16.17 | 16.44 | 33,333 | +0.08(+0.49%) |
Jul 23, 2018 | 16.51 | 16.51 | 16.04 | 16.36 | 43,497 | +0.03(+0.18%) |
Jul 20, 2018 | 16.49 | 16.49 | 16.12 | 16.33 | 84,384 | -0.07(-0.43%) |
Jul 19, 2018 | 16.32 | 16.81 | 16.32 | 16.40 | 125,838 | +0.01(+0.06%) |
Jul 18, 2018 | 16.48 | 16.53 | 15.95 | 16.39 | 60,195 | -0.11(-0.67%) |
Jul 17, 2018 | 16.44 | 16.83 | 16.35 | 16.50 | 64,733 | -0.13(-0.78%) |
Jul 16, 2018 | 16.69 | 16.87 | 16.15 | 16.63 | 81,732 | -0.20(-1.19%) |
Jul 13, 2018 | 17.12 | 17.26 | 16.77 | 16.83 | 35,084 | -0.30(-1.75%) |
Jul 12, 2018 | 17.03 | 17.21 | 16.49 | 17.13 | 29,534 | +0.13(+0.76%) |
Jul 11, 2018 | 16.97 | 17.25 | 16.87 | 17.00 | 42,076 | -0.09(-0.53%) |
Jul 10, 2018 | 17.46 | 17.77 | 16.98 | 17.09 | 29,368 | -0.26(-1.50%) |
Jul 09, 2018 | 17.25 | 17.46 | 17.22 | 17.35 | 61,858 | +0.18(+1.05%) |
Jul 06, 2018 | 17.00 | 17.51 | 17.00 | 17.17 | 51,322 | +0.16(+0.94%) |
Jul 05, 2018 | 16.44 | 17.08 | 16.40 | 17.01 | 30,761 | +0.61(+3.72%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.41(+2.56%) |