Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.82 | 15.18 | 14.45 | 14.74 | 422,600 | -0.08(-0.54%) |
Sep 27, 2018 | 14.28 | 15.20 | 14.14 | 14.82 | 523,513 | +0.59(+4.15%) |
Sep 26, 2018 | 15.22 | 15.22 | 14.20 | 14.23 | 431,973 | -1.01(-6.63%) |
Sep 25, 2018 | 15.72 | 15.88 | 15.24 | 15.24 | 266,292 | -0.53(-3.36%) |
Sep 24, 2018 | 15.30 | 15.77 | 15.07 | 15.77 | 249,069 | +0.47(+3.07%) |
Sep 21, 2018 | 15.70 | 15.86 | 14.93 | 15.30 | 823,400 | -0.38(-2.42%) |
Sep 20, 2018 | 14.97 | 15.75 | 14.94 | 15.68 | 342,892 | +0.80(+5.38%) |
Sep 19, 2018 | 14.28 | 15.10 | 14.20 | 14.88 | 437,115 | +0.68(+4.79%) |
Sep 18, 2018 | 14.21 | 14.53 | 14.00 | 14.20 | 475,805 | +0.04(+0.28%) |
Sep 17, 2018 | 15.32 | 15.50 | 14.10 | 14.16 | 412,706 | -1.16(-7.57%) |
Sep 14, 2018 | 15.52 | 15.83 | 15.26 | 15.32 | 298,600 | -0.23(-1.48%) |
Sep 13, 2018 | 15.87 | 16.00 | 15.42 | 15.55 | 248,918 | -0.25(-1.58%) |
Sep 12, 2018 | 15.42 | 15.92 | 15.27 | 15.80 | 371,358 | +0.39(+2.53%) |
Sep 11, 2018 | 15.87 | 15.90 | 15.22 | 15.41 | 360,773 | -0.45(-2.84%) |
Sep 10, 2018 | 15.86 | 16.16 | 15.69 | 15.86 | 248,510 | +0.05(+0.32%) |
Sep 07, 2018 | 15.27 | 16.27 | 15.20 | 15.81 | 477,000 | +0.49(+3.20%) |
Sep 06, 2018 | 15.76 | 16.17 | 15.22 | 15.32 | 458,557 | -0.39(-2.48%) |
Sep 05, 2018 | 16.41 | 16.41 | 15.70 | 15.71 | 421,010 | -0.74(-4.50%) |
Sep 04, 2018 | 17.05 | 17.05 | 15.28 | 16.45 | 652,544 | -0.65(-3.80%) |
Aug 31, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.38(+2.27%) | |
Aug 30, 2018 | 17.10 | 17.43 | 16.33 | 16.72 | 391,342 | -0.38(-2.22%) |
Aug 29, 2018 | 17.09 | 17.52 | 16.67 | 17.10 | 444,016 | +0.10(+0.59%) |
Aug 28, 2018 | 16.66 | 17.11 | 15.92 | 17.00 | 437,293 | +0.38(+2.29%) |
Aug 27, 2018 | 16.87 | 16.88 | 16.30 | 16.62 | 327,091 | -0.10(-0.60%) |
Aug 24, 2018 | 16.30 | 16.95 | 16.23 | 16.72 | 315,500 | +0.47(+2.89%) |
Aug 23, 2018 | 16.85 | 16.95 | 16.22 | 16.25 | 289,594 | -0.62(-3.68%) |
Aug 22, 2018 | 16.99 | 17.18 | 16.70 | 16.87 | 236,602 | -0.11(-0.65%) |
Aug 21, 2018 | 16.67 | 17.07 | 16.59 | 16.98 | 363,507 | +0.43(+2.60%) |
Aug 20, 2018 | 16.84 | 16.96 | 16.35 | 16.55 | 312,096 | -0.29(-1.72%) |
Aug 17, 2018 | 16.53 | 16.86 | 16.11 | 16.84 | 407,700 | +0.34(+2.06%) |
Aug 16, 2018 | 16.29 | 16.52 | 15.98 | 16.50 | 407,175 | +0.31(+1.91%) |
Aug 15, 2018 | 17.10 | 17.23 | 15.50 | 16.19 | 852,777 | -1.09(-6.31%) |
Aug 14, 2018 | 18.44 | 18.89 | 17.18 | 17.28 | 546,008 | -1.10(-5.98%) |
Aug 13, 2018 | 17.98 | 18.85 | 17.98 | 18.38 | 487,265 | +0.35(+1.94%) |
Aug 10, 2018 | 17.50 | 18.34 | 17.38 | 18.03 | 970,800 | +0.35(+1.98%) |
Aug 09, 2018 | 18.20 | 18.75 | 17.28 | 17.68 | 1,311,276 | -1.35(-7.09%) |
Aug 08, 2018 | 18.80 | 19.18 | 18.50 | 19.03 | 517,139 | +0.28(+1.49%) |
Aug 07, 2018 | 18.45 | 18.86 | 18.11 | 18.75 | 378,847 | +0.41(+2.24%) |
Aug 06, 2018 | 18.31 | 18.60 | 18.01 | 18.34 | 246,245 | +0.07(+0.38%) |
Aug 03, 2018 | 19.59 | 19.59 | 17.82 | 18.27 | 750,400 | -1.29(-6.57%) |
Aug 02, 2018 | 19.21 | 20.07 | 18.78 | 19.55 | 224,120 | +0.27(+1.37%) |
Aug 01, 2018 | 19.15 | 19.63 | 19.09 | 19.29 | 273,585 | +0.02(+0.10%) |
Jul 31, 2018 | 18.73 | 19.63 | 18.73 | 19.27 | 428,835 | +0.71(+3.83%) |
Jul 30, 2018 | 18.60 | 18.64 | 17.65 | 18.56 | 473,702 | -0.08(-0.43%) |
Jul 27, 2018 | 20.03 | 20.08 | 18.59 | 18.64 | 465,700 | -1.42(-7.08%) |
Jul 26, 2018 | 20.11 | 20.30 | 19.63 | 20.06 | 279,933 | +0.07(+0.35%) |
Jul 25, 2018 | 19.70 | 20.35 | 19.50 | 19.99 | 514,060 | +0.40(+2.04%) |
Jul 24, 2018 | 20.61 | 20.85 | 19.47 | 19.59 | 482,211 | -1.02(-4.95%) |
Jul 23, 2018 | 20.19 | 21.20 | 19.94 | 20.61 | 646,352 | +0.46(+2.28%) |
Jul 20, 2018 | 19.95 | 20.65 | 19.80 | 20.15 | 445,954 | +0.13(+0.65%) |
Jul 19, 2018 | 19.37 | 20.07 | 19.18 | 20.02 | 316,479 | +0.48(+2.46%) |
Jul 18, 2018 | 19.04 | 19.88 | 18.35 | 19.54 | 628,603 | +0.44(+2.30%) |
Jul 17, 2018 | 19.37 | 19.61 | 18.56 | 19.10 | 367,681 | -0.30(-1.55%) |
Jul 16, 2018 | 19.61 | 19.64 | 18.98 | 19.40 | 459,674 | -0.34(-1.72%) |
Jul 13, 2018 | 19.89 | 20.35 | 19.32 | 19.74 | 794,046 | -0.24(-1.20%) |
Jul 12, 2018 | 19.24 | 20.05 | 19.21 | 19.98 | 578,829 | +0.90(+4.72%) |
Jul 11, 2018 | 18.97 | 19.58 | 18.70 | 19.08 | 1,025,666 | +0.06(+0.32%) |
Jul 10, 2018 | 19.30 | 19.44 | 18.49 | 19.02 | 1,832,600 | -0.24(-1.25%) |
Jul 09, 2018 | 21.01 | 21.44 | 19.02 | 19.26 | 2,364,834 | -1.88(-8.89%) |
Jul 06, 2018 | 22.92 | 22.95 | 21.03 | 21.14 | 1,171,512 | -1.86(-8.09%) |
Jul 05, 2018 | 24.14 | 24.31 | 22.93 | 23.00 | 404,815 | -0.99(-4.13%) |
Jul 03, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.31(-1.28%) |