Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.40 | 13.70 | 13.35 | 13.65 | 242,500 | +0.25(+1.87%) |
Sep 27, 2018 | 13.35 | 13.50 | 13.34 | 13.40 | 111,538 | +0.00(+0.00%) |
Sep 26, 2018 | 13.65 | 13.65 | 13.30 | 13.40 | 51,368 | -0.25(-1.83%) |
Sep 25, 2018 | 13.70 | 13.75 | 13.55 | 13.65 | 51,087 | -0.05(-0.36%) |
Sep 24, 2018 | 13.40 | 13.80 | 13.40 | 13.70 | 108,601 | +0.30(+2.24%) |
Sep 21, 2018 | 13.50 | 13.65 | 13.25 | 13.40 | 163,200 | +0.05(+0.37%) |
Sep 20, 2018 | 13.40 | 13.53 | 13.05 | 13.35 | 83,010 | -0.05(-0.37%) |
Sep 19, 2018 | 13.55 | 13.73 | 13.30 | 13.40 | 127,858 | -0.20(-1.47%) |
Sep 18, 2018 | 13.40 | 13.65 | 13.20 | 13.60 | 87,712 | +0.15(+1.12%) |
Sep 17, 2018 | 13.30 | 13.55 | 12.95 | 13.45 | 149,812 | +0.15(+1.13%) |
Sep 14, 2018 | 13.60 | 13.65 | 12.90 | 13.30 | 144,300 | -0.30(-2.21%) |
Sep 13, 2018 | 13.70 | 13.90 | 13.60 | 13.60 | 49,088 | -0.10(-0.73%) |
Sep 12, 2018 | 13.70 | 13.85 | 13.35 | 13.70 | 80,290 | +0.05(+0.37%) |
Sep 11, 2018 | 13.65 | 13.80 | 13.52 | 13.65 | 45,263 | -0.05(-0.36%) |
Sep 10, 2018 | 13.75 | 13.85 | 13.65 | 13.70 | 46,265 | +0.00(+0.00%) |
Sep 07, 2018 | 13.75 | 13.78 | 13.60 | 13.70 | 91,800 | -0.05(-0.36%) |
Sep 06, 2018 | 14.30 | 14.30 | 13.50 | 13.75 | 114,738 | -0.45(-3.17%) |
Sep 05, 2018 | 14.20 | 14.30 | 13.85 | 14.20 | 61,895 | -0.10(-0.70%) |
Sep 04, 2018 | 14.20 | 14.35 | 13.85 | 14.30 | 92,948 | -0.05(-0.35%) |
Aug 31, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
Aug 30, 2018 | 14.45 | 14.58 | 14.35 | 14.45 | 106,649 | +0.00(+0.00%) |
Aug 29, 2018 | 14.45 | 14.60 | 14.40 | 14.45 | 52,548 | +0.00(+0.00%) |
Aug 28, 2018 | 14.50 | 14.55 | 14.30 | 14.45 | 45,951 | +0.00(+0.00%) |
Aug 27, 2018 | 14.80 | 14.81 | 14.40 | 14.45 | 54,814 | -0.25(-1.70%) |
Aug 24, 2018 | 14.45 | 14.90 | 14.44 | 14.70 | 76,600 | +0.30(+2.08%) |
Aug 23, 2018 | 14.45 | 14.53 | 14.15 | 14.40 | 168,022 | +0.00(+0.00%) |
Aug 22, 2018 | 14.75 | 14.75 | 14.30 | 14.40 | 144,533 | -0.35(-2.37%) |
Aug 21, 2018 | 14.60 | 14.85 | 14.60 | 14.75 | 47,763 | +0.15(+1.03%) |
Aug 20, 2018 | 14.85 | 14.90 | 14.40 | 14.60 | 98,177 | -0.25(-1.68%) |
Aug 17, 2018 | 14.80 | 14.95 | 14.78 | 14.85 | 80,000 | +0.15(+1.02%) |
Aug 16, 2018 | 14.45 | 15.10 | 14.41 | 14.70 | 311,125 | +0.30(+2.08%) |
Aug 15, 2018 | 14.75 | 14.80 | 14.35 | 14.40 | 163,353 | -0.35(-2.37%) |
Aug 14, 2018 | 14.30 | 14.85 | 14.30 | 14.75 | 146,939 | +0.35(+2.43%) |
Aug 13, 2018 | 14.20 | 14.50 | 14.00 | 14.40 | 153,786 | +0.25(+1.77%) |
Aug 10, 2018 | 14.15 | 14.45 | 13.90 | 14.15 | 98,500 | +0.00(+0.00%) |
Aug 09, 2018 | 14.40 | 14.90 | 13.80 | 14.15 | 187,395 | -0.25(-1.74%) |
Aug 08, 2018 | 14.60 | 14.72 | 14.12 | 14.40 | 192,293 | -0.05(-0.35%) |
Aug 07, 2018 | 14.50 | 15.35 | 14.25 | 14.45 | 346,486 | +0.10(+0.70%) |
Aug 06, 2018 | 13.70 | 14.50 | 13.70 | 14.35 | 196,700 | +0.70(+5.13%) |
Aug 03, 2018 | 13.30 | 13.85 | 13.30 | 13.65 | 150,100 | +0.35(+2.63%) |
Aug 02, 2018 | 13.20 | 13.40 | 13.05 | 13.30 | 60,959 | +0.05(+0.38%) |
Aug 01, 2018 | 13.40 | 13.40 | 13.10 | 13.25 | 39,294 | -0.15(-1.12%) |
Jul 31, 2018 | 12.80 | 13.45 | 12.75 | 13.40 | 198,420 | +0.60(+4.69%) |
Jul 30, 2018 | 12.95 | 12.96 | 12.75 | 12.80 | 70,310 | -0.10(-0.78%) |
Jul 27, 2018 | 13.00 | 13.15 | 12.85 | 12.90 | 60,200 | -0.05(-0.39%) |
Jul 26, 2018 | 12.85 | 13.05 | 12.85 | 12.95 | 69,462 | +0.10(+0.78%) |
Jul 25, 2018 | 12.70 | 12.95 | 12.42 | 12.85 | 124,175 | +0.10(+0.78%) |
Jul 24, 2018 | 12.80 | 12.88 | 12.55 | 12.75 | 68,871 | +0.00(+0.00%) |
Jul 23, 2018 | 12.75 | 12.95 | 12.65 | 12.75 | 40,676 | +0.00(+0.00%) |
Jul 20, 2018 | 12.80 | 12.95 | 12.65 | 12.75 | 171,549 | -0.10(-0.78%) |
Jul 19, 2018 | 12.85 | 13.00 | 12.65 | 12.85 | 77,806 | +0.00(+0.00%) |
Jul 18, 2018 | 12.90 | 13.00 | 12.59 | 12.85 | 90,558 | -0.10(-0.77%) |
Jul 17, 2018 | 13.00 | 13.05 | 12.85 | 12.95 | 58,496 | -0.10(-0.77%) |
Jul 16, 2018 | 13.20 | 13.20 | 13.00 | 13.05 | 72,759 | -0.15(-1.14%) |
Jul 13, 2018 | 13.25 | 13.36 | 13.12 | 13.20 | 58,535 | -0.05(-0.38%) |
Jul 12, 2018 | 13.20 | 13.25 | 12.95 | 13.25 | 72,586 | +0.10(+0.76%) |
Jul 11, 2018 | 13.00 | 13.25 | 12.90 | 13.15 | 127,234 | +0.10(+0.77%) |
Jul 10, 2018 | 13.25 | 13.30 | 12.75 | 13.05 | 108,445 | -0.15(-1.14%) |
Jul 09, 2018 | 13.70 | 13.75 | 12.90 | 13.20 | 171,135 | -0.25(-1.86%) |
Jul 06, 2018 | 13.05 | 13.95 | 13.03 | 13.45 | 251,815 | +0.45(+3.46%) |
Jul 05, 2018 | 12.45 | 13.15 | 12.35 | 13.00 | 196,460 | +0.60(+4.84%) |
Jul 03, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.05(+0.40%) |