Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.09 | 15.25 | 15.03 | 15.04 | 182,403 | -0.03(-0.20%) |
Sep 27, 2018 | 15.70 | 15.91 | 15.05 | 15.07 | 161,413 | -0.71(-4.50%) |
Sep 26, 2018 | 15.72 | 16.04 | 15.72 | 15.78 | 226,607 | +0.04(+0.25%) |
Sep 25, 2018 | 15.38 | 15.89 | 15.29 | 15.74 | 655,396 | +0.38(+2.50%) |
Sep 24, 2018 | 15.35 | 15.46 | 15.15 | 15.36 | 369,170 | -0.07(-0.45%) |
Sep 21, 2018 | 15.39 | 15.63 | 15.29 | 15.43 | 526,151 | +0.04(+0.26%) |
Sep 20, 2018 | 15.23 | 15.46 | 15.15 | 15.39 | 245,890 | +0.24(+1.56%) |
Sep 19, 2018 | 15.10 | 15.47 | 14.99 | 15.15 | 477,054 | +0.07(+0.46%) |
Sep 18, 2018 | 14.82 | 15.56 | 14.63 | 15.08 | 2,137,104 | -1.04(-6.47%) |
Sep 17, 2018 | 16.50 | 16.58 | 15.92 | 16.12 | 174,136 | -0.44(-2.67%) |
Sep 14, 2018 | 16.57 | 16.66 | 16.44 | 16.57 | 260,026 | +0.11(+0.66%) |
Sep 13, 2018 | 16.49 | 16.51 | 16.33 | 16.46 | 147,026 | -0.02(-0.12%) |
Sep 12, 2018 | 16.52 | 16.69 | 16.39 | 16.48 | 212,167 | -0.05(-0.30%) |
Sep 11, 2018 | 16.45 | 16.74 | 16.39 | 16.53 | 408,165 | +0.09(+0.54%) |
Sep 10, 2018 | 16.31 | 16.59 | 16.13 | 16.44 | 525,273 | +0.14(+0.84%) |
Sep 07, 2018 | 16.52 | 17.52 | 15.93 | 16.30 | 831,413 | +1.04(+6.83%) |
Sep 06, 2018 | 15.29 | 15.64 | 15.10 | 15.26 | 252,183 | -0.05(-0.32%) |
Sep 05, 2018 | 14.91 | 15.44 | 14.70 | 15.31 | 295,230 | +0.51(+3.46%) |
Sep 04, 2018 | 14.89 | 14.96 | 14.58 | 14.80 | 212,024 | -0.08(-0.53%) |
Aug 31, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.07(-0.46%) | |
Aug 30, 2018 | 14.99 | 15.16 | 14.90 | 14.94 | 117,705 | -0.13(-0.85%) |
Aug 29, 2018 | 15.10 | 15.40 | 15.02 | 15.07 | 145,056 | -0.05(-0.33%) |
Aug 28, 2018 | 15.29 | 15.41 | 15.02 | 15.12 | 99,293 | -0.19(-1.22%) |
Aug 27, 2018 | 15.82 | 15.94 | 15.26 | 15.31 | 115,053 | -0.60(-3.77%) |
Aug 24, 2018 | 15.91 | 16.19 | 15.65 | 15.91 | 136,823 | +0.09(+0.56%) |
Aug 23, 2018 | 15.16 | 16.18 | 15.13 | 15.82 | 214,613 | +0.66(+4.35%) |
Aug 22, 2018 | 15.17 | 15.25 | 14.95 | 15.16 | 58,628 | +0.03(+0.19%) |
Aug 21, 2018 | 14.89 | 15.32 | 14.88 | 15.13 | 54,988 | +0.30(+1.99%) |
Aug 20, 2018 | 14.79 | 14.89 | 14.75 | 14.83 | 42,116 | +0.09(+0.60%) |
Aug 17, 2018 | 14.55 | 14.80 | 14.52 | 14.75 | 43,405 | +0.15(+1.01%) |
Aug 16, 2018 | 14.43 | 14.70 | 14.35 | 14.60 | 58,077 | +0.25(+1.71%) |
Aug 15, 2018 | 14.75 | 14.82 | 14.34 | 14.35 | 108,105 | -0.49(-3.31%) |
Aug 14, 2018 | 14.54 | 14.93 | 14.54 | 14.84 | 60,733 | +0.31(+2.17%) |
Aug 13, 2018 | 14.65 | 15.15 | 14.50 | 14.53 | 114,097 | -0.17(-1.14%) |
Aug 10, 2018 | 14.18 | 14.78 | 13.77 | 14.70 | 196,290 | +0.44(+3.11%) |
Aug 09, 2018 | 14.03 | 14.28 | 13.93 | 14.25 | 76,461 | +0.22(+1.54%) |
Aug 08, 2018 | 14.01 | 14.16 | 13.97 | 14.04 | 126,018 | +0.03(+0.21%) |
Aug 07, 2018 | 14.08 | 14.24 | 13.97 | 14.01 | 124,008 | -0.05(-0.35%) |
Aug 06, 2018 | 13.89 | 14.21 | 13.62 | 14.06 | 34,739 | +0.15(+1.06%) |
Aug 03, 2018 | 13.95 | 14.03 | 13.71 | 13.91 | 33,036 | -0.04(-0.28%) |
Aug 02, 2018 | 13.71 | 13.97 | 13.71 | 13.95 | 47,511 | +0.17(+1.21%) |
Aug 01, 2018 | 13.77 | 13.86 | 13.68 | 13.78 | 78,206 | +0.05(+0.36%) |
Jul 31, 2018 | 13.49 | 13.81 | 13.44 | 13.73 | 85,384 | +0.25(+1.82%) |
Jul 30, 2018 | 13.44 | 13.64 | 13.44 | 13.49 | 75,577 | +0.00(+0.00%) |
Jul 27, 2018 | 13.59 | 13.66 | 13.38 | 13.49 | 129,301 | -0.09(-0.65%) |
Jul 26, 2018 | 13.35 | 13.74 | 13.35 | 13.58 | 57,098 | +0.23(+1.70%) |
Jul 25, 2018 | 13.20 | 13.40 | 13.16 | 13.35 | 82,277 | +0.12(+0.89%) |
Jul 24, 2018 | 13.45 | 13.60 | 13.13 | 13.23 | 72,595 | -0.17(-1.25%) |
Jul 23, 2018 | 13.36 | 13.47 | 13.11 | 13.40 | 74,488 | -0.02(-0.15%) |
Jul 20, 2018 | 13.71 | 13.31 | 13.42 | 82,968 | +0.06(+0.44%) | |
Jul 19, 2018 | 13.09 | 13.40 | 13.06 | 13.36 | 84,653 | +0.25(+1.88%) |
Jul 18, 2018 | 13.15 | 13.17 | 13.02 | 13.11 | 74,051 | +0.01(+0.07%) |
Jul 17, 2018 | 13.10 | 13.25 | 12.81 | 13.10 | 99,123 | -0.04(-0.30%) |
Jul 16, 2018 | 13.49 | 13.49 | 13.02 | 13.14 | 89,997 | -0.31(-2.34%) |
Jul 13, 2018 | 13.88 | 13.97 | 13.46 | 13.46 | 121,209 | -0.43(-3.12%) |
Jul 12, 2018 | 13.62 | 13.91 | 13.43 | 13.89 | 178,068 | +0.32(+2.39%) |
Jul 11, 2018 | 13.56 | 13.75 | 13.48 | 13.57 | 603,082 | -0.03(-0.22%) |
Jul 10, 2018 | 13.74 | 13.96 | 13.57 | 13.60 | 103,751 | -0.18(-1.29%) |
Jul 09, 2018 | 13.80 | 13.93 | 13.69 | 13.77 | 164,162 | +0.05(+0.36%) |
Jul 06, 2018 | 13.63 | 13.98 | 13.53 | 13.72 | 96,972 | +0.10(+0.72%) |
Jul 05, 2018 | 13.66 | 13.90 | 13.47 | 13.62 | 118,701 | +0.09(+0.65%) |
Jul 03, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.21(+1.55%) |