Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.11 | 14.24 | 13.86 | 14.10 | 435,900 | -0.04(-0.28%) |
Sep 27, 2018 | 14.12 | 14.20 | 13.86 | 14.14 | 499,267 | +0.10(+0.71%) |
Sep 26, 2018 | 14.19 | 14.26 | 14.03 | 14.04 | 546,984 | -0.12(-0.85%) |
Sep 25, 2018 | 14.01 | 14.45 | 13.95 | 14.16 | 787,646 | +0.21(+1.51%) |
Sep 24, 2018 | 13.96 | 14.11 | 13.74 | 13.95 | 507,119 | -0.03(-0.21%) |
Sep 21, 2018 | 13.92 | 14.55 | 13.82 | 13.98 | 1,160,300 | +0.06(+0.43%) |
Sep 20, 2018 | 13.52 | 13.93 | 13.46 | 13.92 | 491,770 | +0.39(+2.88%) |
Sep 19, 2018 | 13.46 | 13.54 | 13.21 | 13.53 | 449,010 | +0.04(+0.30%) |
Sep 18, 2018 | 13.09 | 13.64 | 13.09 | 13.49 | 361,468 | +0.11(+0.82%) |
Sep 17, 2018 | 13.52 | 13.54 | 13.13 | 13.38 | 572,233 | -0.14(-1.04%) |
Sep 14, 2018 | 13.48 | 13.83 | 13.48 | 13.52 | 616,300 | -0.05(-0.37%) |
Sep 13, 2018 | 13.38 | 13.58 | 13.25 | 13.57 | 586,192 | +0.28(+2.11%) |
Sep 12, 2018 | 13.11 | 13.33 | 12.88 | 13.29 | 430,155 | +0.15(+1.14%) |
Sep 11, 2018 | 13.02 | 13.32 | 13.02 | 13.14 | 459,053 | +0.07(+0.54%) |
Sep 10, 2018 | 12.90 | 13.11 | 12.06 | 13.07 | 612,472 | +0.23(+1.79%) |
Sep 07, 2018 | 12.77 | 12.94 | 12.54 | 12.84 | 373,400 | +0.05(+0.39%) |
Sep 06, 2018 | 12.78 | 12.84 | 12.60 | 12.79 | 569,226 | -0.03(-0.23%) |
Sep 05, 2018 | 12.75 | 12.94 | 12.63 | 12.82 | 707,354 | +0.03(+0.23%) |
Sep 04, 2018 | 12.89 | 12.90 | 12.59 | 12.79 | 1,033,646 | -0.07(-0.54%) |
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.06(+0.47%) | |
Aug 30, 2018 | 12.74 | 12.91 | 12.66 | 12.80 | 428,002 | +0.07(+0.55%) |
Aug 29, 2018 | 11.74 | 12.75 | 11.74 | 12.73 | 997,786 | +0.38(+3.08%) |
Aug 28, 2018 | 12.51 | 12.56 | 12.28 | 12.35 | 685,563 | -0.16(-1.28%) |
Aug 27, 2018 | 12.53 | 12.55 | 12.40 | 12.51 | 556,189 | +0.06(+0.48%) |
Aug 24, 2018 | 12.38 | 12.51 | 12.32 | 12.45 | 498,300 | +0.07(+0.57%) |
Aug 23, 2018 | 12.50 | 12.56 | 12.35 | 12.38 | 595,258 | -0.11(-0.88%) |
Aug 22, 2018 | 12.42 | 12.64 | 12.32 | 12.49 | 411,270 | +0.00(+0.00%) |
Aug 21, 2018 | 12.61 | 12.66 | 12.42 | 12.49 | 567,507 | -0.05(-0.40%) |
Aug 20, 2018 | 12.66 | 12.77 | 12.54 | 12.54 | 382,743 | -0.11(-0.87%) |
Aug 17, 2018 | 12.27 | 12.68 | 12.26 | 12.65 | 1,151,900 | +0.19(+1.52%) |
Aug 16, 2018 | 12.38 | 12.49 | 12.31 | 12.46 | 670,501 | +0.07(+0.56%) |
Aug 15, 2018 | 12.35 | 12.45 | 12.12 | 12.39 | 1,462,750 | -0.08(-0.64%) |
Aug 14, 2018 | 12.44 | 12.75 | 12.31 | 12.47 | 889,954 | -0.02(-0.16%) |
Aug 13, 2018 | 12.97 | 12.99 | 11.87 | 12.49 | 2,824,575 | -0.30(-2.35%) |
Aug 10, 2018 | 11.78 | 13.64 | 11.55 | 12.79 | 7,004,700 | +1.41(+12.39%) |
Aug 09, 2018 | 11.32 | 11.66 | 11.15 | 11.38 | 2,751,099 | +0.06(+0.53%) |
Aug 08, 2018 | 11.62 | 11.66 | 11.23 | 11.32 | 898,778 | -0.31(-2.67%) |
Aug 07, 2018 | 11.56 | 11.65 | 11.44 | 11.63 | 410,034 | +0.09(+0.78%) |
Aug 06, 2018 | 11.45 | 11.61 | 11.40 | 11.54 | 340,147 | +0.08(+0.70%) |
Aug 03, 2018 | 11.52 | 11.60 | 11.38 | 11.46 | 495,900 | -0.03(-0.26%) |
Aug 02, 2018 | 11.16 | 11.61 | 11.07 | 11.49 | 643,763 | +0.24(+2.13%) |
Aug 01, 2018 | 11.08 | 11.36 | 10.97 | 11.25 | 828,443 | +0.13(+1.17%) |
Jul 31, 2018 | 10.87 | 11.15 | 10.71 | 11.12 | 670,097 | +0.25(+2.30%) |
Jul 30, 2018 | 11.01 | 11.10 | 10.83 | 10.87 | 355,687 | -0.20(-1.81%) |
Jul 27, 2018 | 11.56 | 11.58 | 10.97 | 11.07 | 825,800 | -0.48(-4.16%) |
Jul 26, 2018 | 11.79 | 11.52 | 11.55 | 535,952 | -0.02(-0.17%) | |
Jul 25, 2018 | 11.34 | 11.59 | 11.09 | 11.57 | 444,020 | +0.25(+2.21%) |
Jul 24, 2018 | 11.55 | 11.16 | 11.32 | 593,382 | -0.04(-0.35%) | |
Jul 23, 2018 | 11.30 | 11.39 | 11.18 | 11.36 | 531,188 | +0.02(+0.18%) |
Jul 20, 2018 | 11.30 | 11.46 | 11.27 | 11.34 | 330,548 | -0.01(-0.09%) |
Jul 19, 2018 | 11.24 | 11.48 | 11.24 | 11.35 | 424,571 | +0.05(+0.44%) |
Jul 18, 2018 | 11.45 | 11.54 | 11.23 | 11.30 | 538,039 | -0.18(-1.57%) |
Jul 17, 2018 | 11.38 | 11.66 | 11.38 | 11.48 | 489,825 | +0.03(+0.26%) |
Jul 16, 2018 | 11.61 | 11.68 | 11.28 | 11.45 | 711,110 | -0.09(-0.78%) |
Jul 13, 2018 | 11.44 | 11.79 | 11.32 | 11.54 | 1,952,863 | +0.13(+1.14%) |
Jul 12, 2018 | 10.99 | 11.43 | 10.87 | 11.41 | 811,677 | +0.51(+4.68%) |
Jul 11, 2018 | 10.54 | 10.95 | 10.52 | 10.90 | 883,188 | +0.30(+2.83%) |
Jul 10, 2018 | 10.75 | 10.84 | 10.56 | 10.60 | 341,858 | -0.15(-1.40%) |
Jul 09, 2018 | 10.92 | 11.00 | 10.70 | 10.75 | 717,149 | -0.12(-1.10%) |
Jul 06, 2018 | 11.06 | 11.17 | 10.75 | 10.87 | 1,159,835 | -0.13(-1.18%) |
Jul 05, 2018 | 10.56 | 11.04 | 10.49 | 11.00 | 2,075,977 | +0.49(+4.66%) |
Jul 03, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.09(+0.86%) |