Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.99 | 14.16 | 13.82 | 13.86 | 877,318 | -0.33(-2.36%) |
Sep 27, 2018 | 13.92 | 14.28 | 13.91 | 14.19 | 1,147,164 | +0.35(+2.56%) |
Sep 26, 2018 | 13.82 | 14.02 | 13.68 | 13.84 | 941,317 | +0.18(+1.33%) |
Sep 25, 2018 | 13.46 | 13.67 | 13.31 | 13.66 | 911,974 | +0.02(+0.14%) |
Sep 24, 2018 | 13.92 | 14.02 | 13.62 | 13.64 | 670,098 | -0.26(-1.86%) |
Sep 21, 2018 | 13.84 | 14.29 | 13.77 | 13.90 | 1,762,897 | +0.11(+0.83%) |
Sep 20, 2018 | 13.63 | 13.86 | 13.56 | 13.78 | 826,311 | +0.29(+2.13%) |
Sep 19, 2018 | 13.52 | 13.71 | 13.36 | 13.50 | 792,745 | -0.10(-0.70%) |
Sep 18, 2018 | 13.72 | 13.84 | 13.52 | 13.59 | 919,907 | -0.22(-1.59%) |
Sep 17, 2018 | 13.48 | 13.86 | 13.48 | 13.81 | 782,890 | +0.34(+2.56%) |
Sep 14, 2018 | 13.72 | 13.76 | 13.22 | 13.47 | 1,210,534 | -0.11(-0.78%) |
Sep 13, 2018 | 13.72 | 13.82 | 13.53 | 13.57 | 1,067,179 | -0.30(-2.14%) |
Sep 12, 2018 | 13.60 | 13.95 | 13.55 | 13.87 | 1,225,464 | +0.42(+3.13%) |
Sep 11, 2018 | 13.50 | 13.57 | 13.28 | 13.45 | 1,106,369 | -0.39(-2.83%) |
Sep 10, 2018 | 13.97 | 13.98 | 13.75 | 13.84 | 653,691 | -0.02(-0.14%) |
Sep 07, 2018 | 14.00 | 14.22 | 13.72 | 13.86 | 753,526 | +0.11(+0.84%) |
Sep 06, 2018 | 13.84 | 13.84 | 13.27 | 13.74 | 1,584,674 | -0.01(-0.07%) |
Sep 05, 2018 | 13.92 | 13.97 | 13.69 | 13.75 | 1,185,099 | -0.28(-1.98%) |
Sep 04, 2018 | 13.70 | 14.09 | 13.69 | 14.03 | 1,172,878 | -0.35(-2.46%) |
Aug 31, 2018 | 14.38 | 14.38 | 14.38 | 0 | +0.36(+2.59%) | |
Aug 30, 2018 | 14.07 | 14.11 | 13.83 | 14.02 | 1,333,384 | -0.31(-2.14%) |
Aug 29, 2018 | 14.01 | 14.35 | 13.93 | 14.33 | 599,305 | +0.44(+3.17%) |
Aug 28, 2018 | 14.11 | 14.12 | 13.80 | 13.89 | 679,364 | -0.31(-2.16%) |
Aug 27, 2018 | 14.14 | 14.37 | 14.11 | 14.19 | 642,018 | +0.11(+0.75%) |
Aug 24, 2018 | 14.17 | 14.38 | 13.99 | 14.09 | 821,172 | +0.37(+2.72%) |
Aug 23, 2018 | 14.23 | 14.30 | 13.68 | 13.72 | 1,149,559 | -0.49(-3.43%) |
Aug 22, 2018 | 13.89 | 14.23 | 13.87 | 14.20 | 825,702 | +0.03(+0.20%) |
Aug 21, 2018 | 14.29 | 14.35 | 14.11 | 14.17 | 950,524 | -0.11(-0.80%) |
Aug 20, 2018 | 14.24 | 14.34 | 14.08 | 14.29 | 1,111,726 | +0.30(+2.12%) |
Aug 17, 2018 | 13.77 | 14.05 | 13.69 | 13.99 | 571,287 | -0.07(-0.48%) |
Aug 16, 2018 | 14.14 | 14.32 | 13.92 | 14.06 | 887,272 | -0.04(-0.27%) |
Aug 15, 2018 | 14.17 | 14.17 | 13.93 | 14.10 | 807,061 | -0.31(-2.12%) |
Aug 14, 2018 | 14.30 | 14.48 | 14.01 | 14.40 | 1,404,169 | +0.46(+3.29%) |
Aug 13, 2018 | 13.91 | 14.06 | 13.76 | 13.94 | 1,219,594 | -0.06(-0.41%) |
Aug 10, 2018 | 14.38 | 14.42 | 13.92 | 14.00 | 1,731,112 | -0.68(-4.63%) |
Aug 09, 2018 | 14.85 | 15.05 | 14.49 | 14.68 | 1,314,806 | -0.21(-1.41%) |
Aug 08, 2018 | 15.27 | 15.29 | 14.86 | 14.89 | 948,526 | -0.29(-1.89%) |
Aug 07, 2018 | 15.68 | 15.73 | 15.13 | 15.18 | 1,265,775 | -0.45(-2.88%) |
Aug 06, 2018 | 15.85 | 15.92 | 15.62 | 15.63 | 1,019,916 | -0.22(-1.39%) |
Aug 03, 2018 | 16.04 | 16.05 | 15.70 | 15.85 | 1,020,036 | -0.04(-0.24%) |
Aug 02, 2018 | 15.70 | 15.93 | 15.67 | 15.89 | 1,379,593 | -0.04(-0.24%) |
Aug 01, 2018 | 15.88 | 15.97 | 15.73 | 15.92 | 973,323 | +0.22(+1.40%) |
Jul 31, 2018 | 15.83 | 15.92 | 15.70 | 15.70 | 1,428,639 | -0.33(-2.09%) |
Jul 30, 2018 | 16.00 | 16.10 | 15.95 | 16.04 | 510,825 | +0.05(+0.30%) |
Jul 27, 2018 | 16.14 | 16.21 | 15.97 | 15.99 | 391,139 | +0.05(+0.31%) |
Jul 26, 2018 | 16.64 | 16.72 | 15.92 | 15.94 | 1,551,226 | -0.80(-4.76%) |
Jul 25, 2018 | 16.50 | 16.78 | 16.38 | 16.74 | 1,066,491 | +0.53(+3.28%) |
Jul 24, 2018 | 15.98 | 16.26 | 15.88 | 16.21 | 803,616 | +0.35(+2.21%) |
Jul 23, 2018 | 16.28 | 16.35 | 15.84 | 15.86 | 744,743 | -0.53(-3.24%) |
Jul 20, 2018 | 16.75 | 16.75 | 16.25 | 16.39 | 1,704,625 | +0.14(+0.88%) |
Jul 19, 2018 | 16.18 | 16.32 | 16.07 | 16.25 | 507,049 | -0.22(-1.33%) |
Jul 18, 2018 | 16.64 | 16.67 | 16.26 | 16.46 | 1,033,454 | -0.12(-0.74%) |
Jul 17, 2018 | 16.50 | 16.69 | 16.36 | 16.59 | 853,399 | +0.25(+1.51%) |
Jul 16, 2018 | 16.57 | 16.57 | 16.25 | 16.34 | 868,023 | -0.25(-1.49%) |
Jul 13, 2018 | 16.55 | 16.76 | 16.40 | 16.59 | 1,580,504 | +0.30(+1.87%) |
Jul 12, 2018 | 16.25 | 16.40 | 16.15 | 16.28 | 841,497 | +0.31(+1.96%) |
Jul 11, 2018 | 16.19 | 16.23 | 15.78 | 15.97 | 740,478 | -0.40(-2.43%) |
Jul 10, 2018 | 16.44 | 16.47 | 16.16 | 16.37 | 1,153,366 | +0.01(+0.06%) |
Jul 09, 2018 | 16.24 | 16.67 | 16.22 | 16.36 | 1,150,465 | +0.24(+1.47%) |
Jul 06, 2018 | 15.96 | 16.21 | 15.88 | 16.12 | 1,530,641 | +0.22(+1.37%) |
Jul 05, 2018 | 16.08 | 16.09 | 15.84 | 15.90 | 954,377 | -0.09(-0.53%) |
Jul 03, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.11(+0.72%) |