Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.31 | 15.65 | 15.15 | 15.26 | 872,500 | -0.12(-0.78%) |
Sep 27, 2018 | 15.40 | 15.68 | 15.26 | 15.38 | 314,038 | -0.07(-0.45%) |
Sep 26, 2018 | 16.70 | 16.84 | 15.30 | 15.45 | 448,310 | -1.30(-7.76%) |
Sep 25, 2018 | 16.85 | 17.00 | 16.62 | 16.75 | 766,353 | -0.12(-0.71%) |
Sep 24, 2018 | 16.15 | 17.07 | 15.98 | 16.87 | 623,348 | +0.88(+5.50%) |
Sep 21, 2018 | 16.80 | 16.96 | 15.81 | 15.99 | 1,378,200 | -0.81(-4.82%) |
Sep 20, 2018 | 16.44 | 16.87 | 16.11 | 16.80 | 311,937 | +0.48(+2.94%) |
Sep 19, 2018 | 16.85 | 16.95 | 16.16 | 16.32 | 367,325 | -0.61(-3.60%) |
Sep 18, 2018 | 16.99 | 17.57 | 16.22 | 16.93 | 621,698 | -0.16(-0.94%) |
Sep 17, 2018 | 17.82 | 17.85 | 16.56 | 17.09 | 561,391 | -0.60(-3.39%) |
Sep 14, 2018 | 16.62 | 17.98 | 16.60 | 17.69 | 747,400 | +1.07(+6.44%) |
Sep 13, 2018 | 15.97 | 17.12 | 15.91 | 16.62 | 733,804 | +1.19(+7.71%) |
Sep 12, 2018 | 16.08 | 16.48 | 15.29 | 15.43 | 529,116 | -0.72(-4.46%) |
Sep 11, 2018 | 15.82 | 16.62 | 15.65 | 16.15 | 510,062 | +0.16(+1.00%) |
Sep 10, 2018 | 14.74 | 16.05 | 14.28 | 15.99 | 1,068,289 | +1.18(+7.97%) |
Sep 07, 2018 | 14.60 | 15.99 | 14.11 | 14.81 | 4,729,900 | +1.79(+13.75%) |
Sep 06, 2018 | 15.50 | 15.69 | 12.76 | 13.02 | 1,838,099 | -2.88(-18.11%) |
Sep 05, 2018 | 17.00 | 17.50 | 15.81 | 15.90 | 2,450,137 | +0.16(+1.02%) |
Sep 04, 2018 | 15.84 | 15.97 | 15.62 | 15.74 | 504,231 | -0.11(-0.69%) |
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.11(+0.70%) | |
Aug 30, 2018 | 15.73 | 16.22 | 15.63 | 15.74 | 245,609 | +0.06(+0.38%) |
Aug 29, 2018 | 15.49 | 15.89 | 15.31 | 15.68 | 231,017 | +0.13(+0.84%) |
Aug 28, 2018 | 15.55 | 15.86 | 15.34 | 15.55 | 238,477 | +0.06(+0.39%) |
Aug 27, 2018 | 15.50 | 15.90 | 15.35 | 15.49 | 405,265 | +0.15(+0.98%) |
Aug 24, 2018 | 15.65 | 15.77 | 15.19 | 15.34 | 272,900 | -0.12(-0.78%) |
Aug 23, 2018 | 16.07 | 16.12 | 15.38 | 15.46 | 227,316 | -0.43(-2.71%) |
Aug 22, 2018 | 15.82 | 16.20 | 15.46 | 15.89 | 403,271 | -0.01(-0.06%) |
Aug 21, 2018 | 15.52 | 16.00 | 15.46 | 15.90 | 348,669 | +0.38(+2.45%) |
Aug 20, 2018 | 15.06 | 15.69 | 14.97 | 15.52 | 198,438 | +0.60(+4.02%) |
Aug 17, 2018 | 15.03 | 15.29 | 14.71 | 14.92 | 234,900 | -0.15(-1.00%) |
Aug 16, 2018 | 14.62 | 15.19 | 14.33 | 15.07 | 488,794 | +0.54(+3.72%) |
Aug 15, 2018 | 15.47 | 16.32 | 14.10 | 14.53 | 810,926 | -0.29(-1.96%) |
Aug 14, 2018 | 14.90 | 15.04 | 14.72 | 14.82 | 304,550 | +0.06(+0.41%) |
Aug 13, 2018 | 14.65 | 15.13 | 14.33 | 14.76 | 309,475 | +0.16(+1.10%) |
Aug 10, 2018 | 14.53 | 15.29 | 14.53 | 14.60 | 339,300 | +0.06(+0.41%) |
Aug 09, 2018 | 14.61 | 14.97 | 13.76 | 14.54 | 397,046 | +0.22(+1.54%) |
Aug 08, 2018 | 14.05 | 14.56 | 13.62 | 14.32 | 274,317 | +0.24(+1.70%) |
Aug 07, 2018 | 13.27 | 14.28 | 13.12 | 14.08 | 324,668 | +0.77(+5.79%) |
Aug 06, 2018 | 13.05 | 13.36 | 12.87 | 13.31 | 99,348 | +0.21(+1.60%) |
Aug 03, 2018 | 13.36 | 13.70 | 13.00 | 13.10 | 210,900 | -0.26(-1.95%) |
Aug 02, 2018 | 13.09 | 13.38 | 12.98 | 13.36 | 148,590 | +0.27(+2.06%) |
Aug 01, 2018 | 12.61 | 13.12 | 12.46 | 13.09 | 272,706 | +0.49(+3.89%) |
Jul 31, 2018 | 12.48 | 12.84 | 12.43 | 12.60 | 226,786 | +0.16(+1.29%) |
Jul 30, 2018 | 12.84 | 12.88 | 12.00 | 12.44 | 491,805 | -0.45(-3.49%) |
Jul 27, 2018 | 13.23 | 13.37 | 12.68 | 12.89 | 331,600 | -0.29(-2.20%) |
Jul 26, 2018 | 13.04 | 13.42 | 12.83 | 13.18 | 402,764 | +0.20(+1.54%) |
Jul 25, 2018 | 12.92 | 13.18 | 12.81 | 12.98 | 391,617 | -0.01(-0.08%) |
Jul 24, 2018 | 12.83 | 13.28 | 12.60 | 12.99 | 422,993 | +0.28(+2.20%) |
Jul 23, 2018 | 12.44 | 12.91 | 12.23 | 12.71 | 356,901 | +0.18(+1.44%) |
Jul 20, 2018 | 12.64 | 12.88 | 12.48 | 12.53 | 224,489 | -0.17(-1.34%) |
Jul 19, 2018 | 12.52 | 12.74 | 12.31 | 12.70 | 257,463 | +0.10(+0.79%) |
Jul 18, 2018 | 12.51 | 12.65 | 12.04 | 12.60 | 152,949 | +0.12(+0.96%) |
Jul 17, 2018 | 11.87 | 12.58 | 11.72 | 12.48 | 233,930 | +0.56(+4.70%) |
Jul 16, 2018 | 12.50 | 12.64 | 11.66 | 11.92 | 256,916 | -0.58(-4.64%) |
Jul 13, 2018 | 13.18 | 13.45 | 12.39 | 12.50 | 348,349 | -0.64(-4.87%) |
Jul 12, 2018 | 13.17 | 13.46 | 13.11 | 13.14 | 515,427 | -0.06(-0.45%) |
Jul 11, 2018 | 13.32 | 13.48 | 12.96 | 13.20 | 184,283 | +0.00(+0.00%) |
Jul 10, 2018 | 13.82 | 13.93 | 13.14 | 13.20 | 387,601 | -0.66(-4.76%) |
Jul 09, 2018 | 14.20 | 14.47 | 13.68 | 13.86 | 361,979 | -0.27(-1.91%) |
Jul 06, 2018 | 13.92 | 14.22 | 13.52 | 14.13 | 568,374 | +0.28(+2.02%) |
Jul 05, 2018 | 13.22 | 13.86 | 13.21 | 13.85 | 736,139 | +0.59(+4.45%) |
Jul 03, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.52(+4.08%) |