Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.04 | 14.14 | 13.92 | 14.06 | 810,000 | +0.01(+0.06%) |
Sep 27, 2018 | 14.17 | 14.29 | 14.02 | 14.05 | 668,470 | -0.09(-0.62%) |
Sep 26, 2018 | 14.24 | 14.45 | 14.13 | 14.14 | 1,944,920 | -0.54(-3.68%) |
Sep 25, 2018 | 14.78 | 14.85 | 14.64 | 14.68 | 879,700 | -0.06(-0.39%) |
Sep 24, 2018 | 14.75 | 14.88 | 14.67 | 14.74 | 681,670 | -0.07(-0.50%) |
Sep 21, 2018 | 14.79 | 14.91 | 14.66 | 14.81 | 1,104,000 | +0.05(+0.32%) |
Sep 20, 2018 | 14.86 | 14.86 | 14.54 | 14.77 | 480,170 | -0.02(-0.11%) |
Sep 19, 2018 | 15.00 | 15.07 | 14.62 | 14.78 | 648,350 | -0.21(-1.43%) |
Sep 18, 2018 | 14.74 | 15.12 | 14.66 | 15.00 | 1,002,850 | +0.29(+1.94%) |
Sep 17, 2018 | 14.91 | 14.91 | 14.60 | 14.71 | 603,580 | -0.20(-1.36%) |
Sep 14, 2018 | 14.79 | 14.99 | 14.77 | 14.91 | 522,000 | +0.14(+0.98%) |
Sep 13, 2018 | 14.93 | 14.98 | 14.67 | 14.77 | 435,120 | -0.12(-0.81%) |
Sep 12, 2018 | 14.76 | 14.96 | 14.55 | 14.89 | 684,220 | +0.11(+0.74%) |
Sep 11, 2018 | 14.64 | 14.81 | 14.57 | 14.78 | 396,760 | +0.10(+0.70%) |
Sep 10, 2018 | 14.49 | 14.75 | 14.37 | 14.68 | 504,720 | +0.22(+1.54%) |
Sep 07, 2018 | 14.43 | 14.52 | 14.20 | 14.45 | 997,000 | -0.03(-0.19%) |
Sep 06, 2018 | 14.52 | 14.57 | 14.25 | 14.48 | 831,380 | -0.00(-0.02%) |
Sep 05, 2018 | 14.73 | 14.73 | 14.25 | 14.48 | 802,670 | -0.29(-1.97%) |
Sep 04, 2018 | 14.85 | 14.85 | 14.66 | 14.78 | 509,230 | -0.12(-0.84%) |
Aug 31, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.18(+1.24%) | |
Aug 30, 2018 | 14.78 | 14.88 | 14.65 | 14.72 | 308,050 | -0.06(-0.42%) |
Aug 29, 2018 | 14.80 | 14.90 | 14.70 | 14.78 | 509,350 | -0.00(-0.03%) |
Aug 28, 2018 | 14.74 | 14.88 | 14.68 | 14.78 | 734,290 | +0.09(+0.62%) |
Aug 27, 2018 | 14.97 | 14.97 | 14.66 | 14.69 | 870,480 | -0.27(-1.83%) |
Aug 24, 2018 | 14.24 | 15.01 | 14.23 | 14.97 | 2,248,000 | +0.79(+5.56%) |
Aug 23, 2018 | 14.11 | 14.28 | 14.04 | 14.18 | 334,220 | +0.02(+0.16%) |
Aug 22, 2018 | 14.04 | 14.27 | 14.02 | 14.16 | 724,900 | +0.05(+0.35%) |
Aug 21, 2018 | 14.18 | 14.29 | 14.07 | 14.11 | 336,040 | +0.01(+0.11%) |
Aug 20, 2018 | 14.01 | 14.29 | 13.87 | 14.09 | 908,530 | +0.14(+1.00%) |
Aug 17, 2018 | 14.05 | 14.19 | 13.92 | 13.95 | 2,092,000 | -0.15(-1.09%) |
Aug 16, 2018 | 14.09 | 14.31 | 13.94 | 14.11 | 660,910 | +0.05(+0.36%) |
Aug 15, 2018 | 14.12 | 14.28 | 13.95 | 14.06 | 689,570 | -0.16(-1.11%) |
Aug 14, 2018 | 14.18 | 14.38 | 14.11 | 14.21 | 715,260 | +0.14(+0.97%) |
Aug 13, 2018 | 14.12 | 14.29 | 13.85 | 14.08 | 572,760 | -0.07(-0.48%) |
Aug 10, 2018 | 13.91 | 14.26 | 13.91 | 14.15 | 721,000 | +0.17(+1.22%) |
Aug 09, 2018 | 13.85 | 14.20 | 13.85 | 13.97 | 872,340 | +0.18(+1.29%) |
Aug 08, 2018 | 13.82 | 13.96 | 13.68 | 13.80 | 733,790 | +0.01(+0.08%) |
Aug 07, 2018 | 13.75 | 13.96 | 13.73 | 13.79 | 485,130 | +0.07(+0.50%) |
Aug 06, 2018 | 13.45 | 13.75 | 13.42 | 13.72 | 1,622,020 | +0.23(+1.69%) |
Aug 03, 2018 | 13.66 | 13.75 | 13.25 | 13.49 | 615,000 | -0.17(-1.22%) |
Aug 02, 2018 | 13.14 | 13.67 | 13.12 | 13.65 | 2,251,530 | +0.42(+3.20%) |
Aug 01, 2018 | 13.04 | 13.31 | 13.04 | 13.23 | 724,630 | +0.22(+1.66%) |
Jul 31, 2018 | 12.81 | 13.03 | 12.64 | 13.02 | 946,380 | +0.22(+1.74%) |
Jul 30, 2018 | 12.93 | 13.07 | 12.63 | 12.79 | 916,560 | -0.12(-0.95%) |
Jul 27, 2018 | 13.85 | 13.85 | 12.85 | 12.92 | 1,268,000 | -0.82(-5.98%) |
Jul 26, 2018 | 13.50 | 13.74 | 13.38 | 13.74 | 754,590 | +0.21(+1.56%) |
Jul 25, 2018 | 13.34 | 13.63 | 13.32 | 13.53 | 518,960 | +0.19(+1.46%) |
Jul 24, 2018 | 13.51 | 13.52 | 13.17 | 13.33 | 1,445,220 | -0.09(-0.66%) |
Jul 23, 2018 | 13.51 | 13.51 | 13.32 | 13.42 | 382,080 | -0.11(-0.81%) |
Jul 20, 2018 | 13.72 | 13.76 | 13.52 | 13.53 | 364,600 | -0.22(-1.64%) |
Jul 19, 2018 | 13.54 | 13.78 | 13.54 | 13.75 | 476,300 | +0.17(+1.26%) |
Jul 18, 2018 | 13.51 | 13.61 | 13.47 | 13.58 | 452,700 | +0.10(+0.70%) |
Jul 17, 2018 | 13.42 | 13.52 | 13.40 | 13.49 | 348,770 | -0.04(-0.31%) |
Jul 16, 2018 | 13.60 | 13.62 | 13.41 | 13.53 | 360,150 | -0.05(-0.39%) |
Jul 13, 2018 | 13.63 | 13.72 | 13.56 | 13.58 | 347,830 | -0.05(-0.35%) |
Jul 12, 2018 | 13.52 | 13.69 | 13.47 | 13.63 | 604,360 | +0.21(+1.53%) |
Jul 11, 2018 | 13.35 | 13.51 | 13.31 | 13.43 | 493,200 | -0.07(-0.49%) |
Jul 10, 2018 | 13.55 | 13.60 | 13.46 | 13.49 | 586,450 | -0.02(-0.15%) |
Jul 09, 2018 | 13.45 | 13.61 | 13.41 | 13.51 | 492,280 | +0.02(+0.18%) |
Jul 06, 2018 | 13.38 | 13.59 | 13.34 | 13.49 | 481,460 | +0.08(+0.62%) |
Jul 05, 2018 | 13.19 | 13.42 | 13.16 | 13.40 | 657,740 | +0.23(+1.74%) |
Jul 03, 2018 | 13.18 | 13.18 | 13.18 | 0 | +0.21(+1.64%) |