Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.16 | 15.25 | 15.01 | 15.06 | 1,166,287 | -0.10(-0.64%) |
Sep 27, 2018 | 15.30 | 15.40 | 15.16 | 15.16 | 543,991 | -0.19(-1.26%) |
Sep 26, 2018 | 15.21 | 15.54 | 15.11 | 15.35 | 471,127 | +0.19(+1.27%) |
Sep 25, 2018 | 15.01 | 15.50 | 15.01 | 15.16 | 473,335 | +0.05(+0.32%) |
Sep 24, 2018 | 15.06 | 15.32 | 14.96 | 15.11 | 376,541 | +0.00(+0.00%) |
Sep 21, 2018 | 15.30 | 15.35 | 15.01 | 15.11 | 560,563 | -0.19(-1.26%) |
Sep 20, 2018 | 15.45 | 15.50 | 15.06 | 15.30 | 446,956 | +0.10(+0.64%) |
Sep 19, 2018 | 15.06 | 15.30 | 14.87 | 15.21 | 320,293 | +0.10(+0.64%) |
Sep 18, 2018 | 15.74 | 15.81 | 15.06 | 15.11 | 633,296 | -0.43(-2.80%) |
Sep 17, 2018 | 15.25 | 15.59 | 15.21 | 15.54 | 718,868 | +0.07(+0.47%) |
Sep 14, 2018 | 14.96 | 15.64 | 14.82 | 15.47 | 3,662,100 | -0.27(-1.69%) |
Sep 13, 2018 | 15.83 | 16.07 | 15.30 | 15.74 | 863,820 | -0.43(-2.69%) |
Sep 12, 2018 | 16.80 | 16.80 | 15.86 | 16.17 | 558,252 | -0.65(-3.85%) |
Sep 11, 2018 | 17.04 | 17.43 | 16.41 | 16.82 | 820,412 | -2.35(-12.24%) |
Sep 10, 2018 | 19.26 | 19.50 | 19.12 | 19.16 | 104,578 | -0.10(-0.50%) |
Sep 07, 2018 | 19.12 | 19.36 | 18.87 | 19.26 | 170,178 | +0.10(+0.50%) |
Sep 06, 2018 | 19.55 | 19.79 | 19.07 | 19.16 | 196,108 | -0.43(-2.22%) |
Sep 05, 2018 | 19.21 | 19.65 | 19.02 | 19.60 | 213,520 | +0.34(+1.75%) |
Sep 04, 2018 | 19.26 | 19.36 | 18.95 | 19.26 | 142,797 | -0.05(-0.25%) |
Aug 31, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.26 | 19.45 | 19.21 | 19.31 | 80,945 | -0.03(-0.15%) |
Aug 29, 2018 | 19.29 | 19.53 | 19.05 | 19.34 | 131,129 | +0.10(+0.50%) |
Aug 28, 2018 | 18.81 | 19.48 | 18.81 | 19.24 | 316,833 | +0.38(+2.04%) |
Aug 27, 2018 | 18.62 | 19.05 | 18.52 | 18.86 | 117,462 | +0.34(+1.82%) |
Aug 24, 2018 | 18.42 | 18.71 | 18.28 | 18.52 | 97,703 | +0.10(+0.52%) |
Aug 23, 2018 | 18.81 | 19.05 | 18.14 | 18.42 | 117,841 | -0.38(-2.05%) |
Aug 22, 2018 | 18.42 | 18.81 | 18.38 | 18.81 | 159,490 | +0.43(+2.36%) |
Aug 21, 2018 | 18.28 | 18.57 | 18.23 | 18.38 | 208,747 | +0.14(+0.79%) |
Aug 20, 2018 | 18.18 | 18.42 | 17.99 | 18.23 | 221,531 | +0.00(+0.00%) |
Aug 17, 2018 | 17.85 | 18.28 | 17.85 | 18.23 | 101,133 | +0.29(+1.61%) |
Aug 16, 2018 | 17.94 | 18.14 | 17.80 | 17.94 | 118,569 | +0.05(+0.27%) |
Aug 15, 2018 | 17.99 | 18.14 | 17.80 | 17.89 | 189,281 | -0.19(-1.06%) |
Aug 14, 2018 | 18.23 | 18.42 | 17.99 | 18.09 | 199,393 | -0.05(-0.27%) |
Aug 13, 2018 | 18.86 | 19.10 | 17.99 | 18.14 | 340,833 | -0.82(-4.31%) |
Aug 10, 2018 | 19.19 | 19.51 | 18.52 | 18.95 | 271,698 | -0.34(-1.75%) |
Aug 09, 2018 | 20.49 | 21.26 | 18.91 | 19.29 | 518,952 | -1.20(-5.87%) |
Aug 08, 2018 | 20.44 | 20.78 | 20.30 | 20.49 | 154,706 | -0.05(-0.23%) |
Aug 07, 2018 | 20.64 | 21.31 | 20.49 | 20.54 | 120,206 | +0.05(+0.23%) |
Aug 06, 2018 | 20.20 | 20.59 | 20.18 | 20.49 | 99,050 | +0.29(+1.43%) |
Aug 03, 2018 | 19.77 | 20.35 | 19.77 | 20.20 | 233,864 | +0.38(+1.94%) |
Aug 02, 2018 | 20.16 | 20.20 | 19.65 | 19.82 | 152,876 | -0.43(-2.14%) |
Aug 01, 2018 | 20.59 | 20.59 | 19.87 | 20.25 | 252,065 | -0.43(-2.09%) |
Jul 31, 2018 | 19.19 | 20.78 | 19.19 | 20.68 | 245,966 | +1.54(+8.04%) |
Jul 30, 2018 | 18.38 | 19.48 | 18.38 | 19.15 | 301,920 | +0.87(+4.74%) |
Jul 27, 2018 | 18.38 | 18.40 | 18.14 | 18.28 | 162,250 | +0.00(+0.00%) |
Jul 26, 2018 | 18.42 | 18.18 | 18.28 | 132,201 | +0.14(+0.80%) | |
Jul 25, 2018 | 18.28 | 18.28 | 18.09 | 18.14 | 203,039 | -0.19(-1.05%) |
Jul 24, 2018 | 18.38 | 18.57 | 18.33 | 18.33 | 79,535 | +0.05(+0.26%) |
Jul 23, 2018 | 18.57 | 18.23 | 18.28 | 135,937 | -0.19(-1.04%) | |
Jul 20, 2018 | 18.38 | 18.57 | 18.38 | 18.47 | 135,450 | +0.05(+0.26%) |
Jul 19, 2018 | 18.28 | 18.57 | 18.23 | 18.42 | 263,996 | +0.19(+1.06%) |
Jul 18, 2018 | 18.33 | 18.35 | 18.18 | 18.23 | 196,241 | +0.00(+0.00%) |
Jul 17, 2018 | 18.33 | 18.35 | 18.18 | 18.23 | 180,773 | -0.10(-0.52%) |
Jul 16, 2018 | 18.18 | 18.38 | 18.16 | 18.33 | 195,749 | +0.05(+0.26%) |
Jul 13, 2018 | 18.47 | 18.18 | 18.28 | 276,660 | -0.05(-0.26%) | |
Jul 12, 2018 | 18.47 | 18.62 | 18.09 | 18.33 | 98,160 | +0.10(+0.53%) |
Jul 11, 2018 | 18.09 | 18.33 | 17.80 | 18.23 | 112,741 | +0.05(+0.26%) |
Jul 10, 2018 | 17.70 | 18.23 | 17.61 | 18.18 | 126,946 | +0.63(+3.56%) |
Jul 09, 2018 | 17.70 | 17.95 | 17.40 | 17.56 | 280,120 | -0.24(-1.35%) |
Jul 06, 2018 | 17.89 | 18.04 | 17.61 | 17.80 | 107,116 | -0.05(-0.27%) |
Jul 05, 2018 | 17.80 | 18.23 | 17.61 | 17.85 | 228,718 | +0.24(+1.37%) |
Jul 03, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.05(-0.27%) |