Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.05 | 14.38 | 13.85 | 14.15 | 447,000 | +0.15(+1.07%) |
Sep 27, 2018 | 14.35 | 14.57 | 13.84 | 14.00 | 518,767 | -0.35(-2.44%) |
Sep 26, 2018 | 14.75 | 14.90 | 14.05 | 14.35 | 934,115 | -0.25(-1.71%) |
Sep 25, 2018 | 14.85 | 14.95 | 14.35 | 14.60 | 650,327 | -0.20(-1.35%) |
Sep 24, 2018 | 14.40 | 14.80 | 14.13 | 14.80 | 599,127 | +0.70(+4.96%) |
Sep 21, 2018 | 14.70 | 14.76 | 13.60 | 14.10 | 1,749,000 | -0.60(-4.08%) |
Sep 20, 2018 | 14.15 | 14.80 | 13.69 | 14.70 | 1,078,411 | +0.65(+4.63%) |
Sep 19, 2018 | 13.35 | 14.20 | 13.35 | 14.05 | 827,893 | +0.65(+4.85%) |
Sep 18, 2018 | 13.00 | 13.50 | 12.93 | 13.40 | 494,802 | +0.40(+3.08%) |
Sep 17, 2018 | 12.90 | 13.25 | 12.85 | 13.00 | 692,948 | +0.10(+0.78%) |
Sep 14, 2018 | 12.50 | 12.93 | 12.40 | 12.90 | 717,700 | +0.30(+2.38%) |
Sep 13, 2018 | 12.50 | 12.65 | 11.78 | 12.60 | 1,137,812 | +0.25(+2.02%) |
Sep 12, 2018 | 12.85 | 13.15 | 12.20 | 12.35 | 1,104,852 | -0.55(-4.26%) |
Sep 11, 2018 | 12.75 | 13.00 | 12.35 | 12.90 | 770,203 | +0.15(+1.18%) |
Sep 10, 2018 | 12.90 | 13.00 | 12.20 | 12.75 | 810,637 | -0.15(-1.16%) |
Sep 07, 2018 | 12.90 | 13.25 | 12.70 | 12.90 | 565,000 | -0.15(-1.15%) |
Sep 06, 2018 | 13.85 | 13.97 | 12.95 | 13.05 | 1,756,881 | -0.80(-5.78%) |
Sep 05, 2018 | 13.85 | 14.60 | 13.15 | 13.85 | 2,886,164 | +2.20(+18.88%) |
Sep 04, 2018 | 12.15 | 12.20 | 11.45 | 11.65 | 600,588 | -0.55(-4.51%) |
Aug 31, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.10(-0.81%) | |
Aug 30, 2018 | 12.25 | 12.55 | 12.12 | 12.30 | 463,527 | -0.15(-1.20%) |
Aug 29, 2018 | 12.25 | 12.85 | 12.15 | 12.45 | 768,288 | +0.35(+2.89%) |
Aug 28, 2018 | 11.85 | 12.35 | 11.60 | 12.10 | 536,599 | +0.30(+2.54%) |
Aug 27, 2018 | 12.55 | 12.60 | 11.60 | 11.80 | 1,263,339 | -0.70(-5.60%) |
Aug 24, 2018 | 11.85 | 12.55 | 11.85 | 12.50 | 642,400 | +0.68(+5.71%) |
Aug 23, 2018 | 11.55 | 11.95 | 11.50 | 11.82 | 433,062 | +0.17(+1.50%) |
Aug 22, 2018 | 11.45 | 11.70 | 11.35 | 11.65 | 472,602 | +0.20(+1.75%) |
Aug 21, 2018 | 11.00 | 11.50 | 10.90 | 11.45 | 454,735 | +0.50(+4.57%) |
Aug 20, 2018 | 11.00 | 11.40 | 10.80 | 10.95 | 441,276 | -0.15(-1.35%) |
Aug 17, 2018 | 11.35 | 11.35 | 10.30 | 11.10 | 1,196,700 | -0.40(-3.48%) |
Aug 16, 2018 | 11.65 | 11.95 | 11.30 | 11.50 | 574,354 | -0.10(-0.86%) |
Aug 15, 2018 | 12.20 | 12.35 | 11.05 | 11.60 | 935,169 | -0.72(-5.88%) |
Aug 14, 2018 | 12.80 | 12.85 | 12.20 | 12.32 | 520,293 | -0.38(-2.95%) |
Aug 13, 2018 | 12.80 | 12.97 | 12.55 | 12.70 | 922,917 | -0.20(-1.55%) |
Aug 10, 2018 | 12.60 | 13.05 | 12.53 | 12.90 | 1,139,200 | +0.25(+1.98%) |
Aug 09, 2018 | 12.85 | 12.85 | 12.40 | 12.65 | 870,986 | -0.10(-0.78%) |
Aug 08, 2018 | 12.75 | 13.07 | 12.68 | 12.75 | 938,768 | +0.00(+0.00%) |
Aug 07, 2018 | 11.95 | 13.20 | 11.95 | 12.75 | 3,808,929 | +2.55(+25.00%) |
Aug 06, 2018 | 10.05 | 10.35 | 10.05 | 10.20 | 859,644 | +0.05(+0.49%) |
Aug 03, 2018 | 10.25 | 10.35 | 9.700 | 10.15 | 898,100 | +0.00(+0.00%) |
Aug 02, 2018 | 10.30 | 10.40 | 9.980 | 10.15 | 464,255 | -0.15(-1.46%) |
Aug 01, 2018 | 10.50 | 10.65 | 10.10 | 10.30 | 522,772 | -0.15(-1.44%) |
Jul 31, 2018 | 10.00 | 10.60 | 9.900 | 10.45 | 661,857 | +0.45(+4.50%) |
Jul 30, 2018 | 10.05 | 10.30 | 9.760 | 10.00 | 844,754 | +0.00(+0.00%) |
Jul 27, 2018 | 10.20 | 10.25 | 9.850 | 10.00 | 763,400 | -0.15(-1.48%) |
Jul 26, 2018 | 10.55 | 10.55 | 10.10 | 10.15 | 516,031 | -0.45(-4.25%) |
Jul 25, 2018 | 10.65 | 10.90 | 10.50 | 10.60 | 889,272 | -0.10(-0.93%) |
Jul 24, 2018 | 10.50 | 10.85 | 10.35 | 10.70 | 1,578,470 | +0.30(+2.88%) |
Jul 23, 2018 | 10.60 | 10.95 | 10.30 | 10.40 | 1,331,263 | -0.20(-1.89%) |
Jul 20, 2018 | 10.30 | 10.68 | 10.30 | 10.60 | 699,272 | +0.20(+1.92%) |
Jul 19, 2018 | 9.950 | 10.60 | 9.950 | 10.40 | 1,145,811 | +0.40(+4.00%) |
Jul 18, 2018 | 10.15 | 10.45 | 9.600 | 10.00 | 1,525,419 | -0.30(-2.91%) |
Jul 17, 2018 | 9.150 | 10.47 | 9.100 | 10.30 | 1,507,127 | +1.05(+11.35%) |
Jul 16, 2018 | 9.750 | 9.750 | 9.000 | 9.250 | 1,148,171 | +0.15(+1.65%) |
Jul 13, 2018 | 10.10 | 10.10 | 8.950 | 9.100 | 1,877,857 | -1.05(-10.34%) |
Jul 12, 2018 | 9.850 | 10.20 | 9.500 | 10.15 | 1,109,607 | +0.35(+3.57%) |
Jul 11, 2018 | 9.850 | 10.20 | 9.650 | 9.800 | 629,401 | -0.10(-1.01%) |
Jul 10, 2018 | 10.65 | 10.80 | 9.800 | 9.900 | 967,331 | -0.70(-6.60%) |
Jul 09, 2018 | 10.15 | 10.95 | 10.15 | 10.60 | 1,181,449 | +0.50(+4.95%) |
Jul 06, 2018 | 9.950 | 10.10 | 9.850 | 10.10 | 755,882 | +0.25(+2.54%) |
Jul 05, 2018 | 10.00 | 10.10 | 9.600 | 9.850 | 679,199 | -0.05(-0.51%) |
Jul 03, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.10(-1.00%) |