Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.40 | 16.52 | 16.32 | 16.52 | 4,600 | -0.07(-0.42%) |
Sep 27, 2018 | 16.58 | 16.63 | 16.50 | 16.59 | 10,620 | -0.25(-1.48%) |
Sep 26, 2018 | 17.09 | 17.26 | 16.68 | 16.84 | 23,592 | -0.16(-0.94%) |
Sep 25, 2018 | 17.17 | 17.28 | 16.98 | 17.00 | 37,052 | +0.19(+1.13%) |
Sep 24, 2018 | 17.25 | 17.34 | 16.51 | 16.81 | 28,734 | +0.12(+0.72%) |
Sep 21, 2018 | 17.76 | 17.81 | 16.69 | 16.69 | 8,200 | -1.23(-6.86%) |
Sep 20, 2018 | 18.09 | 18.09 | 17.63 | 17.92 | 4,523 | -0.35(-1.92%) |
Sep 19, 2018 | 18.63 | 18.67 | 18.26 | 18.27 | 31,485 | -0.22(-1.19%) |
Sep 18, 2018 | 18.34 | 18.91 | 18.21 | 18.49 | 105,291 | +1.60(+9.47%) |
Sep 17, 2018 | 18.04 | 18.30 | 16.89 | 16.89 | 15,616 | -0.91(-5.11%) |
Sep 14, 2018 | 17.92 | 18.00 | 17.77 | 17.80 | 13,000 | -0.11(-0.61%) |
Sep 13, 2018 | 17.96 | 18.10 | 17.78 | 17.91 | 10,276 | -0.32(-1.76%) |
Sep 12, 2018 | 18.27 | 18.35 | 17.95 | 18.23 | 63,887 | +0.85(+4.89%) |
Sep 11, 2018 | 17.50 | 17.67 | 17.35 | 17.38 | 9,161 | +0.17(+0.99%) |
Sep 10, 2018 | 17.08 | 17.45 | 16.99 | 17.21 | 27,395 | +1.15(+7.16%) |
Sep 07, 2018 | 15.91 | 16.80 | 15.90 | 16.06 | 115,200 | +1.69(+11.76%) |
Sep 06, 2018 | 14.25 | 14.74 | 14.25 | 14.37 | 5,784 | -0.11(-0.76%) |
Sep 05, 2018 | 14.23 | 14.48 | 14.14 | 14.48 | 10,489 | +0.10(+0.70%) |
Sep 04, 2018 | 14.38 | 15.18 | 14.38 | 14.38 | 10,950 | -0.17(-1.17%) |
Aug 31, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.09(+0.62%) | |
Aug 30, 2018 | 14.72 | 14.73 | 14.46 | 14.46 | 2,571 | -0.42(-2.82%) |
Aug 29, 2018 | 14.91 | 15.14 | 14.83 | 14.88 | 13,614 | -0.16(-1.06%) |
Aug 28, 2018 | 14.85 | 15.07 | 14.85 | 15.04 | 8,532 | +0.63(+4.37%) |
Aug 27, 2018 | 14.78 | 15.00 | 14.41 | 14.41 | 5,219 | -0.10(-0.69%) |
Aug 24, 2018 | 14.52 | 15.16 | 14.51 | 14.51 | 5,300 | +0.28(+1.97%) |
Aug 23, 2018 | 14.28 | 14.35 | 14.23 | 14.23 | 2,675 | +0.13(+0.92%) |
Aug 22, 2018 | 14.16 | 14.20 | 14.10 | 14.10 | 472 | +0.10(+0.71%) |
Aug 21, 2018 | 13.74 | 14.16 | 13.74 | 14.00 | 1,814 | +0.37(+2.71%) |
Aug 20, 2018 | 13.82 | 14.15 | 13.63 | 13.63 | 624 | -0.49(-3.47%) |
Aug 17, 2018 | 14.11 | 14.18 | 14.00 | 14.12 | 5,500 | +0.47(+3.44%) |
Aug 16, 2018 | 13.80 | 14.25 | 13.64 | 13.65 | 3,560 | +0.65(+5.00%) |
Aug 15, 2018 | 13.94 | 14.19 | 13.00 | 13.00 | 5,659 | -1.01(-7.21%) |
Aug 14, 2018 | 14.23 | 14.23 | 13.99 | 14.01 | 828 | +0.01(+0.07%) |
Aug 13, 2018 | 14.22 | 14.27 | 14.00 | 14.00 | 4,021 | +0.24(+1.74%) |
Aug 10, 2018 | 14.09 | 14.24 | 13.76 | 13.76 | 2,300 | -0.65(-4.51%) |
Aug 09, 2018 | 14.28 | 14.41 | 14.11 | 14.41 | 6,977 | +0.31(+2.20%) |
Aug 08, 2018 | 14.49 | 14.62 | 14.10 | 14.10 | 2,483 | -0.72(-4.86%) |
Aug 07, 2018 | 14.65 | 14.82 | 14.65 | 14.82 | 25,518 | +0.24(+1.65%) |
Aug 06, 2018 | 14.51 | 14.58 | 14.51 | 14.58 | 33,502 | +0.07(+0.48%) |
Aug 03, 2018 | 14.56 | 14.56 | 14.51 | 14.51 | 2,000 | -0.14(-0.96%) |
Aug 02, 2018 | 14.68 | 14.68 | 14.51 | 14.65 | 4,743 | -0.23(-1.55%) |
Aug 01, 2018 | 14.74 | 14.88 | 14.57 | 14.88 | 9,116 | +0.52(+3.62%) |
Jul 31, 2018 | 14.81 | 14.99 | 14.36 | 14.36 | 1,824 | +0.01(+0.07%) |
Jul 30, 2018 | 14.89 | 14.90 | 14.35 | 14.35 | 2,167 | -0.54(-3.63%) |
Jul 27, 2018 | 14.95 | 15.01 | 14.85 | 14.89 | 1,800 | -0.08(-0.53%) |
Jul 26, 2018 | 15.11 | 15.24 | 14.97 | 14.97 | 6,690 | -0.22(-1.45%) |
Jul 25, 2018 | 15.16 | 15.23 | 15.08 | 15.19 | 1,289 | -0.06(-0.39%) |
Jul 24, 2018 | 15.33 | 15.23 | 15.25 | 8,882 | +0.38(+2.56%) | |
Jul 23, 2018 | 15.08 | 15.08 | 14.87 | 14.87 | 5,323 | -0.58(-3.75%) |
Jul 20, 2018 | 15.30 | 15.45 | 15.17 | 15.45 | 1,120 | +0.17(+1.11%) |
Jul 19, 2018 | 15.44 | 15.50 | 15.28 | 15.28 | 5,875 | -0.24(-1.55%) |
Jul 18, 2018 | 15.42 | 15.52 | 15.28 | 15.52 | 741 | +0.05(+0.32%) |
Jul 17, 2018 | 15.74 | 15.75 | 15.47 | 15.47 | 1,859 | -0.24(-1.53%) |
Jul 16, 2018 | 15.51 | 15.71 | 15.41 | 15.71 | 5,533 | +0.56(+3.70%) |
Jul 13, 2018 | 15.06 | 15.25 | 14.91 | 15.15 | 22,652 | +0.52(+3.55%) |
Jul 12, 2018 | 14.63 | 14.06 | 14.63 | 17,567 | +1.25(+9.34%) | |
Jul 11, 2018 | 13.40 | 13.48 | 13.27 | 13.38 | 6,398 | -0.10(-0.74%) |
Jul 10, 2018 | 13.46 | 13.48 | 13.29 | 13.48 | 4,241 | +0.21(+1.58%) |
Jul 09, 2018 | 13.55 | 12.57 | 13.27 | 14,381 | -0.28(-2.07%) | |
Jul 06, 2018 | 13.57 | 13.74 | 13.55 | 13.55 | 6,839 | +0.09(+0.67%) |
Jul 05, 2018 | 13.07 | 13.46 | 13.07 | 13.46 | 5,849 | +1.45(+12.07%) |
Jul 03, 2018 | 12.01 | 12.01 | 12.01 | 0 | -0.94(-7.26%) |