Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.11 | 13.18 | 12.82 | 13.08 | 200,200 | -0.08(-0.61%) |
Sep 27, 2018 | 13.01 | 13.30 | 12.94 | 13.16 | 268,326 | +0.19(+1.46%) |
Sep 26, 2018 | 13.20 | 13.55 | 12.92 | 12.97 | 509,865 | -0.10(-0.77%) |
Sep 25, 2018 | 14.24 | 14.55 | 12.96 | 13.07 | 290,418 | -1.18(-8.28%) |
Sep 24, 2018 | 13.46 | 14.67 | 13.19 | 14.25 | 1,531,220 | +0.91(+6.82%) |
Sep 21, 2018 | 13.63 | 13.78 | 13.25 | 13.34 | 3,875,900 | -0.28(-2.06%) |
Sep 20, 2018 | 13.45 | 13.80 | 13.35 | 13.62 | 219,045 | +0.26(+1.95%) |
Sep 19, 2018 | 13.19 | 13.75 | 12.99 | 13.36 | 273,897 | +0.15(+1.14%) |
Sep 18, 2018 | 12.60 | 13.22 | 12.23 | 13.21 | 500,603 | +0.51(+4.02%) |
Sep 17, 2018 | 13.44 | 13.44 | 12.62 | 12.70 | 373,087 | -0.69(-5.15%) |
Sep 14, 2018 | 13.75 | 13.91 | 13.36 | 13.39 | 394,800 | -0.41(-2.97%) |
Sep 13, 2018 | 13.90 | 13.94 | 13.48 | 13.80 | 274,109 | -0.06(-0.43%) |
Sep 12, 2018 | 14.08 | 14.26 | 13.61 | 13.86 | 321,471 | -0.19(-1.35%) |
Sep 11, 2018 | 13.95 | 14.08 | 13.32 | 14.05 | 232,217 | +0.05(+0.36%) |
Sep 10, 2018 | 14.25 | 14.51 | 13.94 | 14.00 | 186,935 | -0.11(-0.78%) |
Sep 07, 2018 | 14.26 | 14.54 | 13.93 | 14.11 | 249,400 | -0.23(-1.60%) |
Sep 06, 2018 | 15.43 | 15.43 | 14.27 | 14.34 | 352,700 | -1.04(-6.76%) |
Sep 05, 2018 | 15.77 | 15.90 | 15.25 | 15.38 | 218,547 | -0.41(-2.60%) |
Sep 04, 2018 | 15.15 | 15.91 | 14.83 | 15.79 | 263,431 | +0.57(+3.75%) |
Aug 31, 2018 | 15.22 | 15.22 | 15.22 | 0 | -0.34(-2.19%) | |
Aug 30, 2018 | 15.38 | 15.69 | 15.32 | 15.56 | 295,681 | +0.15(+0.97%) |
Aug 29, 2018 | 15.22 | 15.69 | 14.99 | 15.41 | 349,901 | +0.31(+2.05%) |
Aug 28, 2018 | 14.96 | 15.12 | 14.76 | 15.10 | 234,304 | +0.12(+0.80%) |
Aug 27, 2018 | 14.67 | 15.02 | 14.67 | 14.98 | 232,206 | +0.37(+2.53%) |
Aug 24, 2018 | 15.08 | 15.32 | 14.58 | 14.61 | 199,500 | -0.46(-3.05%) |
Aug 23, 2018 | 15.67 | 15.74 | 15.01 | 15.07 | 233,359 | -0.55(-3.52%) |
Aug 22, 2018 | 15.53 | 15.77 | 15.31 | 15.62 | 319,401 | +0.11(+0.71%) |
Aug 21, 2018 | 15.15 | 15.67 | 15.15 | 15.51 | 363,178 | +0.41(+2.72%) |
Aug 20, 2018 | 14.58 | 15.16 | 14.36 | 15.10 | 232,494 | +0.59(+4.07%) |
Aug 17, 2018 | 14.60 | 14.74 | 14.29 | 14.51 | 271,300 | -0.13(-0.89%) |
Aug 16, 2018 | 14.34 | 14.71 | 14.16 | 14.64 | 307,538 | +0.37(+2.59%) |
Aug 15, 2018 | 15.18 | 15.18 | 14.03 | 14.27 | 381,419 | -0.94(-6.18%) |
Aug 14, 2018 | 14.75 | 15.40 | 14.75 | 15.21 | 348,902 | +0.49(+3.33%) |
Aug 13, 2018 | 14.93 | 14.93 | 14.36 | 14.72 | 515,435 | -0.26(-1.74%) |
Aug 10, 2018 | 14.25 | 15.02 | 14.25 | 14.98 | 356,000 | +0.67(+4.68%) |
Aug 09, 2018 | 14.17 | 14.88 | 14.17 | 14.31 | 330,153 | +0.10(+0.70%) |
Aug 08, 2018 | 13.68 | 14.73 | 13.68 | 14.21 | 348,381 | -0.13(-0.91%) |
Aug 07, 2018 | 13.91 | 14.42 | 13.71 | 14.34 | 364,475 | +0.50(+3.61%) |
Aug 06, 2018 | 13.40 | 13.87 | 13.20 | 13.84 | 275,093 | +0.51(+3.83%) |
Aug 03, 2018 | 13.52 | 13.55 | 13.13 | 13.33 | 624,600 | -0.23(-1.70%) |
Aug 02, 2018 | 13.36 | 13.65 | 13.02 | 13.56 | 324,222 | +0.18(+1.31%) |
Aug 01, 2018 | 14.85 | 14.97 | 13.28 | 13.38 | 442,224 | -1.47(-9.93%) |
Jul 31, 2018 | 14.71 | 15.09 | 14.60 | 14.86 | 528,360 | +0.17(+1.16%) |
Jul 30, 2018 | 14.85 | 14.97 | 14.20 | 14.69 | 535,482 | -0.20(-1.34%) |
Jul 27, 2018 | 14.75 | 15.00 | 14.33 | 14.89 | 625,100 | +0.19(+1.29%) |
Jul 26, 2018 | 14.18 | 14.86 | 14.07 | 14.70 | 258,388 | +0.41(+2.87%) |
Jul 25, 2018 | 14.62 | 14.94 | 14.09 | 14.29 | 493,643 | -0.33(-2.26%) |
Jul 24, 2018 | 14.86 | 15.06 | 14.61 | 14.62 | 316,432 | -0.15(-1.02%) |
Jul 23, 2018 | 14.89 | 15.03 | 14.61 | 14.77 | 217,171 | -0.08(-0.54%) |
Jul 20, 2018 | 15.05 | 15.17 | 14.75 | 14.85 | 221,934 | -0.20(-1.33%) |
Jul 19, 2018 | 14.67 | 15.10 | 14.59 | 15.05 | 239,001 | +0.28(+1.90%) |
Jul 18, 2018 | 14.46 | 14.80 | 14.24 | 14.77 | 228,411 | +0.39(+2.71%) |
Jul 17, 2018 | 14.19 | 14.46 | 14.10 | 14.38 | 370,683 | +0.12(+0.84%) |
Jul 16, 2018 | 14.90 | 15.01 | 14.21 | 14.26 | 514,428 | -0.68(-4.55%) |
Jul 13, 2018 | 15.00 | 14.62 | 14.94 | 342,156 | +0.04(+0.27%) | |
Jul 12, 2018 | 14.90 | 14.96 | 14.64 | 14.90 | 520,722 | +0.17(+1.15%) |
Jul 11, 2018 | 14.62 | 14.87 | 14.49 | 14.73 | 419,401 | +0.03(+0.20%) |
Jul 10, 2018 | 15.18 | 15.21 | 14.56 | 14.70 | 408,750 | -0.48(-3.16%) |
Jul 09, 2018 | 15.21 | 15.21 | 14.77 | 15.18 | 455,818 | +0.16(+1.07%) |
Jul 06, 2018 | 14.99 | 15.20 | 14.84 | 15.02 | 494,402 | +0.09(+0.60%) |
Jul 05, 2018 | 15.37 | 15.60 | 14.84 | 14.93 | 405,841 | -0.29(-1.91%) |
Jul 03, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.10(+0.66%) |