Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.30 | 13.60 | 13.10 | 13.45 | 79,900 | +0.10(+0.75%) |
Sep 27, 2018 | 13.55 | 13.55 | 13.20 | 13.35 | 26,678 | -0.10(-0.74%) |
Sep 26, 2018 | 13.45 | 13.50 | 13.30 | 13.45 | 39,025 | +0.00(+0.00%) |
Sep 25, 2018 | 13.30 | 13.55 | 13.30 | 13.45 | 60,952 | +0.20(+1.51%) |
Sep 24, 2018 | 13.30 | 13.50 | 13.15 | 13.25 | 51,581 | +0.00(+0.00%) |
Sep 21, 2018 | 13.35 | 13.53 | 13.15 | 13.25 | 222,600 | -0.15(-1.12%) |
Sep 20, 2018 | 13.25 | 13.40 | 13.07 | 13.40 | 36,540 | +0.25(+1.90%) |
Sep 19, 2018 | 13.45 | 13.65 | 13.15 | 13.15 | 105,762 | -0.25(-1.87%) |
Sep 18, 2018 | 13.10 | 13.40 | 13.05 | 13.40 | 51,835 | +0.35(+2.68%) |
Sep 17, 2018 | 12.95 | 13.15 | 12.95 | 13.05 | 63,301 | +0.25(+1.95%) |
Sep 14, 2018 | 12.70 | 12.85 | 12.65 | 12.80 | 48,800 | +0.10(+0.79%) |
Sep 13, 2018 | 12.35 | 12.80 | 12.35 | 12.70 | 59,741 | +0.35(+2.83%) |
Sep 12, 2018 | 12.70 | 12.70 | 12.26 | 12.35 | 44,259 | -0.35(-2.76%) |
Sep 11, 2018 | 12.70 | 12.81 | 12.51 | 12.70 | 49,701 | -0.05(-0.39%) |
Sep 10, 2018 | 13.05 | 13.05 | 12.65 | 12.75 | 45,521 | -0.25(-1.92%) |
Sep 07, 2018 | 13.00 | 13.12 | 12.90 | 13.00 | 48,500 | -0.05(-0.38%) |
Sep 06, 2018 | 13.25 | 13.30 | 13.05 | 13.05 | 43,176 | -0.20(-1.51%) |
Sep 05, 2018 | 13.35 | 13.35 | 13.10 | 13.25 | 23,644 | -0.10(-0.75%) |
Sep 04, 2018 | 13.50 | 13.50 | 13.10 | 13.35 | 54,427 | -0.10(-0.74%) |
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.20(+1.51%) | |
Aug 30, 2018 | 13.25 | 13.30 | 13.15 | 13.25 | 58,173 | +0.00(+0.00%) |
Aug 29, 2018 | 13.35 | 13.45 | 13.15 | 13.25 | 38,804 | -0.05(-0.38%) |
Aug 28, 2018 | 13.30 | 13.38 | 13.20 | 13.30 | 49,133 | +0.00(+0.00%) |
Aug 27, 2018 | 13.25 | 13.40 | 13.15 | 13.30 | 60,991 | +0.10(+0.76%) |
Aug 24, 2018 | 13.10 | 13.35 | 13.05 | 13.20 | 85,800 | +0.00(+0.00%) |
Aug 23, 2018 | 13.25 | 13.38 | 13.00 | 13.20 | 86,653 | +0.00(+0.00%) |
Aug 22, 2018 | 13.10 | 13.25 | 12.97 | 13.20 | 73,949 | +0.20(+1.54%) |
Aug 21, 2018 | 13.00 | 13.05 | 12.88 | 13.00 | 100,265 | +0.10(+0.78%) |
Aug 20, 2018 | 12.75 | 12.95 | 12.55 | 12.90 | 54,196 | +0.20(+1.57%) |
Aug 17, 2018 | 12.55 | 12.85 | 12.55 | 12.70 | 76,200 | +0.05(+0.40%) |
Aug 16, 2018 | 12.70 | 12.83 | 12.60 | 12.65 | 65,695 | -0.05(-0.39%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.62 | 12.70 | 55,388 | -0.25(-1.93%) |
Aug 14, 2018 | 13.00 | 13.05 | 12.75 | 12.95 | 98,667 | -0.05(-0.38%) |
Aug 13, 2018 | 13.15 | 13.23 | 12.95 | 13.00 | 59,551 | -0.10(-0.76%) |
Aug 10, 2018 | 13.10 | 13.20 | 12.99 | 13.10 | 39,300 | +0.00(+0.00%) |
Aug 09, 2018 | 13.15 | 13.29 | 13.05 | 13.10 | 77,497 | -0.10(-0.76%) |
Aug 08, 2018 | 13.25 | 13.50 | 13.10 | 13.20 | 49,366 | -0.05(-0.38%) |
Aug 07, 2018 | 13.25 | 13.45 | 13.18 | 13.25 | 102,970 | +0.05(+0.38%) |
Aug 06, 2018 | 12.95 | 13.25 | 12.95 | 13.20 | 69,446 | +0.25(+1.93%) |
Aug 03, 2018 | 13.45 | 13.55 | 12.94 | 12.95 | 161,600 | -0.50(-3.72%) |
Aug 02, 2018 | 13.10 | 13.50 | 13.10 | 13.45 | 59,131 | +0.25(+1.89%) |
Aug 01, 2018 | 13.55 | 13.65 | 13.15 | 13.20 | 126,446 | -0.30(-2.22%) |
Jul 31, 2018 | 13.45 | 13.85 | 13.40 | 13.50 | 148,338 | -0.05(-0.37%) |
Jul 30, 2018 | 13.85 | 13.90 | 13.30 | 13.55 | 158,483 | +0.00(+0.00%) |
Jul 27, 2018 | 14.45 | 14.45 | 13.20 | 13.55 | 329,300 | +0.05(+0.37%) |
Jul 26, 2018 | 13.50 | 13.60 | 13.25 | 13.50 | 49,002 | +0.05(+0.37%) |
Jul 25, 2018 | 13.20 | 13.55 | 12.95 | 13.45 | 88,743 | +0.30(+2.28%) |
Jul 24, 2018 | 13.70 | 13.75 | 13.15 | 13.15 | 85,864 | -0.50(-3.66%) |
Jul 23, 2018 | 13.70 | 13.80 | 13.60 | 13.65 | 62,895 | -0.05(-0.36%) |
Jul 20, 2018 | 13.75 | 13.90 | 13.65 | 13.70 | 78,605 | +0.00(+0.00%) |
Jul 19, 2018 | 13.65 | 13.78 | 13.60 | 13.70 | 87,360 | +0.05(+0.37%) |
Jul 18, 2018 | 13.60 | 13.70 | 13.45 | 13.65 | 30,178 | +0.10(+0.74%) |
Jul 17, 2018 | 13.50 | 13.70 | 13.45 | 13.55 | 28,395 | +0.05(+0.37%) |
Jul 16, 2018 | 13.60 | 13.62 | 13.45 | 13.50 | 36,677 | +0.05(+0.37%) |
Jul 13, 2018 | 13.70 | 13.75 | 13.40 | 13.45 | 36,780 | -0.25(-1.82%) |
Jul 12, 2018 | 13.75 | 13.85 | 13.60 | 13.70 | 61,833 | +0.00(+0.00%) |
Jul 11, 2018 | 13.80 | 13.80 | 13.60 | 13.70 | 35,203 | -0.10(-0.72%) |
Jul 10, 2018 | 13.80 | 13.89 | 13.60 | 13.80 | 47,209 | +0.00(+0.00%) |
Jul 09, 2018 | 14.00 | 14.00 | 13.65 | 13.80 | 36,047 | -0.10(-0.72%) |
Jul 06, 2018 | 13.80 | 13.95 | 13.65 | 13.90 | 105,021 | +0.05(+0.36%) |
Jul 05, 2018 | 14.10 | 14.10 | 13.75 | 13.85 | 81,462 | -0.05(-0.36%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.20(-1.42%) |