Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.95 | 12.50 | 11.95 | 12.45 | 119,400 | +0.45(+3.75%) |
Sep 27, 2018 | 11.75 | 12.15 | 11.65 | 12.00 | 210,546 | +0.25(+2.13%) |
Sep 26, 2018 | 11.60 | 12.00 | 11.45 | 11.75 | 74,472 | +0.20(+1.73%) |
Sep 25, 2018 | 11.05 | 11.80 | 11.05 | 11.55 | 94,449 | +0.50(+4.52%) |
Sep 24, 2018 | 11.00 | 11.25 | 10.90 | 11.05 | 79,411 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.20 | 10.95 | 11.05 | 184,400 | -0.10(-0.90%) |
Sep 20, 2018 | 11.00 | 11.20 | 10.80 | 11.15 | 85,922 | +0.15(+1.36%) |
Sep 19, 2018 | 11.20 | 11.35 | 10.95 | 11.00 | 65,931 | -0.20(-1.79%) |
Sep 18, 2018 | 11.30 | 11.45 | 11.20 | 11.20 | 67,295 | -0.10(-0.88%) |
Sep 17, 2018 | 11.70 | 11.75 | 11.25 | 11.30 | 68,746 | -0.40(-3.42%) |
Sep 14, 2018 | 11.50 | 11.82 | 11.50 | 11.70 | 54,700 | +0.25(+2.18%) |
Sep 13, 2018 | 11.60 | 11.70 | 11.30 | 11.45 | 90,263 | -0.15(-1.29%) |
Sep 12, 2018 | 11.85 | 11.90 | 11.55 | 11.60 | 75,560 | -0.30(-2.52%) |
Sep 11, 2018 | 12.10 | 12.30 | 11.90 | 11.90 | 43,162 | -0.20(-1.65%) |
Sep 10, 2018 | 12.20 | 12.20 | 11.95 | 12.10 | 39,232 | +0.00(+0.00%) |
Sep 07, 2018 | 11.80 | 12.15 | 11.75 | 12.10 | 69,800 | +0.25(+2.11%) |
Sep 06, 2018 | 12.35 | 12.35 | 11.85 | 11.85 | 62,179 | -0.50(-4.05%) |
Sep 05, 2018 | 12.70 | 12.70 | 12.20 | 12.35 | 98,690 | -0.35(-2.76%) |
Sep 04, 2018 | 12.95 | 13.05 | 12.60 | 12.70 | 104,615 | -0.35(-2.68%) |
Aug 31, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.10(+0.77%) | |
Aug 30, 2018 | 12.90 | 13.05 | 12.90 | 12.95 | 47,752 | +0.00(+0.00%) |
Aug 29, 2018 | 12.95 | 13.20 | 12.90 | 12.95 | 110,834 | +0.00(+0.00%) |
Aug 28, 2018 | 13.20 | 13.25 | 12.90 | 12.95 | 144,069 | -0.25(-1.89%) |
Aug 27, 2018 | 13.35 | 13.45 | 13.15 | 13.20 | 58,915 | -0.15(-1.12%) |
Aug 24, 2018 | 13.10 | 13.40 | 13.10 | 13.35 | 69,900 | +0.25(+1.91%) |
Aug 23, 2018 | 13.00 | 13.30 | 12.95 | 13.10 | 106,247 | +0.05(+0.38%) |
Aug 22, 2018 | 13.15 | 13.25 | 12.90 | 13.05 | 192,056 | -0.10(-0.76%) |
Aug 21, 2018 | 13.00 | 13.30 | 13.00 | 13.15 | 70,394 | +0.20(+1.54%) |
Aug 20, 2018 | 13.15 | 13.32 | 12.70 | 12.95 | 320,591 | -0.20(-1.52%) |
Aug 17, 2018 | 13.15 | 13.30 | 12.95 | 13.15 | 110,400 | +0.00(+0.00%) |
Aug 16, 2018 | 13.35 | 13.35 | 12.95 | 13.15 | 88,457 | -0.05(-0.38%) |
Aug 15, 2018 | 13.60 | 13.65 | 13.15 | 13.20 | 77,306 | -0.50(-3.65%) |
Aug 14, 2018 | 13.60 | 13.88 | 13.60 | 13.70 | 72,036 | +0.00(+0.00%) |
Aug 13, 2018 | 13.75 | 14.00 | 13.35 | 13.70 | 121,111 | +0.00(+0.00%) |
Aug 10, 2018 | 13.90 | 14.50 | 13.20 | 13.70 | 139,600 | -0.20(-1.44%) |
Aug 09, 2018 | 13.60 | 14.10 | 13.55 | 13.90 | 130,953 | +0.30(+2.21%) |
Aug 08, 2018 | 13.70 | 13.85 | 13.50 | 13.60 | 73,509 | -0.15(-1.09%) |
Aug 07, 2018 | 13.75 | 13.95 | 13.60 | 13.75 | 54,720 | +0.00(+0.00%) |
Aug 06, 2018 | 13.65 | 13.85 | 13.52 | 13.75 | 36,075 | +0.10(+0.73%) |
Aug 03, 2018 | 13.75 | 13.75 | 13.55 | 13.65 | 58,300 | -0.05(-0.36%) |
Aug 02, 2018 | 13.75 | 13.85 | 13.60 | 13.70 | 58,883 | -0.10(-0.72%) |
Aug 01, 2018 | 13.85 | 13.95 | 13.70 | 13.80 | 51,152 | -0.10(-0.72%) |
Jul 31, 2018 | 13.95 | 14.15 | 13.80 | 13.90 | 102,272 | -0.05(-0.36%) |
Jul 30, 2018 | 14.10 | 14.20 | 13.70 | 13.95 | 77,059 | -0.15(-1.06%) |
Jul 27, 2018 | 14.75 | 14.75 | 13.70 | 14.10 | 121,200 | -0.60(-4.08%) |
Jul 26, 2018 | 14.75 | 14.90 | 14.50 | 14.70 | 53,667 | -0.05(-0.34%) |
Jul 25, 2018 | 14.50 | 14.90 | 14.45 | 14.75 | 68,281 | +0.25(+1.72%) |
Jul 24, 2018 | 14.90 | 14.90 | 14.30 | 14.50 | 58,972 | -0.30(-2.03%) |
Jul 23, 2018 | 14.80 | 14.90 | 14.65 | 14.80 | 39,709 | -0.05(-0.34%) |
Jul 20, 2018 | 14.95 | 15.00 | 14.80 | 14.85 | 36,441 | -0.05(-0.34%) |
Jul 19, 2018 | 14.95 | 15.05 | 14.70 | 14.90 | 61,640 | +0.00(+0.00%) |
Jul 18, 2018 | 15.05 | 15.15 | 14.80 | 14.90 | 30,476 | -0.15(-1.00%) |
Jul 17, 2018 | 15.20 | 15.40 | 14.95 | 15.05 | 101,723 | -0.25(-1.63%) |
Jul 16, 2018 | 15.35 | 15.40 | 15.10 | 15.30 | 39,163 | -0.05(-0.33%) |
Jul 13, 2018 | 15.20 | 15.50 | 15.10 | 15.35 | 83,444 | +0.15(+0.99%) |
Jul 12, 2018 | 14.90 | 15.20 | 14.90 | 15.20 | 59,245 | +0.40(+2.70%) |
Jul 11, 2018 | 14.75 | 14.95 | 14.70 | 14.80 | 29,462 | +0.05(+0.34%) |
Jul 10, 2018 | 14.90 | 14.95 | 14.60 | 14.75 | 66,893 | -0.15(-1.01%) |
Jul 09, 2018 | 15.00 | 15.00 | 14.75 | 14.90 | 34,996 | -0.05(-0.33%) |
Jul 06, 2018 | 14.65 | 15.03 | 14.60 | 14.95 | 60,371 | +0.25(+1.70%) |
Jul 05, 2018 | 14.45 | 14.90 | 14.25 | 14.70 | 59,751 | +0.30(+2.08%) |
Jul 03, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.35(+2.49%) |