Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.83 | 14.99 | 14.71 | 14.83 | 493,963 | +0.03(+0.19%) |
Sep 27, 2018 | 14.40 | 14.96 | 14.40 | 14.80 | 1,414,622 | +0.36(+2.48%) |
Sep 26, 2018 | 15.08 | 15.11 | 14.40 | 14.44 | 1,856,841 | -0.60(-3.97%) |
Sep 25, 2018 | 15.08 | 15.12 | 14.60 | 15.04 | 1,577,245 | +0.08(+0.53%) |
Sep 24, 2018 | 15.04 | 15.12 | 14.66 | 14.96 | 2,147,530 | -0.20(-1.31%) |
Sep 21, 2018 | 15.24 | 15.40 | 14.56 | 15.16 | 5,603,778 | +2.31(+17.96%) |
Sep 20, 2018 | 12.41 | 12.89 | 12.25 | 12.85 | 2,307,884 | +0.64(+5.21%) |
Sep 19, 2018 | 12.09 | 12.21 | 12.05 | 12.21 | 465,111 | +0.08(+0.66%) |
Sep 18, 2018 | 12.21 | 12.25 | 12.01 | 12.13 | 607,881 | -0.04(-0.33%) |
Sep 17, 2018 | 12.25 | 12.29 | 12.17 | 12.17 | 441,837 | -0.08(-0.65%) |
Sep 14, 2018 | 12.17 | 12.29 | 12.09 | 12.25 | 421,160 | +0.08(+0.65%) |
Sep 13, 2018 | 12.05 | 12.29 | 12.05 | 12.17 | 735,085 | +0.12(+0.99%) |
Sep 12, 2018 | 11.97 | 12.09 | 11.90 | 12.05 | 525,315 | +0.12(+1.00%) |
Sep 11, 2018 | 12.01 | 12.05 | 11.93 | 11.93 | 487,185 | -0.12(-0.99%) |
Sep 10, 2018 | 12.05 | 12.17 | 11.97 | 12.05 | 581,914 | +0.08(+0.66%) |
Sep 07, 2018 | 11.86 | 12.09 | 11.79 | 11.97 | 729,583 | +0.08(+0.67%) |
Sep 06, 2018 | 11.70 | 11.93 | 11.70 | 11.90 | 892,563 | +0.20(+1.70%) |
Sep 05, 2018 | 11.70 | 11.74 | 11.58 | 11.70 | 701,712 | -0.04(-0.34%) |
Sep 04, 2018 | 11.58 | 11.78 | 11.50 | 11.74 | 634,545 | +0.12(+1.03%) |
Aug 31, 2018 | 11.62 | 11.62 | 11.62 | 0 | -0.08(-0.68%) | |
Aug 30, 2018 | 11.62 | 11.74 | 11.54 | 11.70 | 459,400 | +0.04(+0.34%) |
Aug 29, 2018 | 11.58 | 11.74 | 11.48 | 11.66 | 605,881 | +0.16(+1.38%) |
Aug 28, 2018 | 11.54 | 11.58 | 11.46 | 11.50 | 405,046 | -0.04(-0.34%) |
Aug 27, 2018 | 11.50 | 11.64 | 11.50 | 11.54 | 461,015 | +0.00(+0.00%) |
Aug 24, 2018 | 11.18 | 11.60 | 11.14 | 11.54 | 556,770 | +0.36(+3.20%) |
Aug 23, 2018 | 11.22 | 11.24 | 11.06 | 11.18 | 367,842 | -0.04(-0.35%) |
Aug 22, 2018 | 11.38 | 11.42 | 11.14 | 11.22 | 458,018 | -0.16(-1.40%) |
Aug 21, 2018 | 11.14 | 11.42 | 11.14 | 11.38 | 561,403 | +0.24(+2.14%) |
Aug 20, 2018 | 11.06 | 11.18 | 11.02 | 11.14 | 424,714 | +0.12(+1.08%) |
Aug 17, 2018 | 10.90 | 11.06 | 10.86 | 11.02 | 418,395 | +0.12(+1.10%) |
Aug 16, 2018 | 10.86 | 11.04 | 10.84 | 10.90 | 346,959 | +0.08(+0.73%) |
Aug 15, 2018 | 11.06 | 11.06 | 10.78 | 10.82 | 285,217 | -0.24(-2.16%) |
Aug 14, 2018 | 10.98 | 11.18 | 10.98 | 11.06 | 401,032 | +0.08(+0.72%) |
Aug 13, 2018 | 11.14 | 11.14 | 10.90 | 10.98 | 411,701 | -0.16(-1.43%) |
Aug 10, 2018 | 11.14 | 11.32 | 11.06 | 11.14 | 1,030,465 | -0.04(-0.36%) |
Aug 09, 2018 | 11.10 | 11.26 | 11.10 | 11.18 | 502,540 | +0.04(+0.36%) |
Aug 08, 2018 | 11.14 | 11.14 | 11.02 | 11.14 | 259,572 | +0.00(+0.00%) |
Aug 07, 2018 | 10.98 | 11.20 | 10.98 | 11.14 | 433,997 | +0.16(+1.45%) |
Aug 06, 2018 | 10.98 | 11.10 | 10.94 | 10.98 | 600,558 | -0.04(-0.36%) |
Aug 03, 2018 | 11.10 | 11.12 | 10.96 | 11.02 | 470,804 | -0.04(-0.36%) |
Aug 02, 2018 | 10.94 | 11.10 | 10.94 | 11.06 | 404,588 | +0.04(+0.36%) |
Aug 01, 2018 | 10.90 | 11.06 | 10.86 | 11.02 | 604,066 | +0.08(+0.73%) |
Jul 31, 2018 | 10.74 | 11.02 | 10.66 | 10.94 | 1,128,966 | +0.20(+1.85%) |
Jul 30, 2018 | 10.78 | 10.87 | 10.66 | 10.74 | 608,690 | -0.04(-0.37%) |
Jul 27, 2018 | 10.98 | 10.98 | 10.70 | 10.78 | 499,962 | -0.20(-1.81%) |
Jul 26, 2018 | 11.06 | 11.10 | 10.82 | 10.98 | 690,292 | -0.04(-0.36%) |
Jul 25, 2018 | 10.94 | 11.06 | 10.90 | 11.02 | 578,173 | +0.04(+0.36%) |
Jul 24, 2018 | 10.98 | 11.10 | 10.90 | 10.98 | 446,719 | +0.04(+0.36%) |
Jul 23, 2018 | 11.02 | 11.06 | 10.90 | 10.94 | 435,696 | -0.08(-0.72%) |
Jul 20, 2018 | 11.10 | 11.14 | 10.98 | 11.02 | 361,821 | -0.04(-0.36%) |
Jul 19, 2018 | 10.94 | 11.10 | 10.86 | 11.06 | 480,848 | +0.12(+1.09%) |
Jul 18, 2018 | 10.98 | 10.98 | 10.82 | 10.94 | 453,093 | -0.04(-0.36%) |
Jul 17, 2018 | 10.94 | 11.10 | 10.86 | 10.98 | 620,565 | +0.00(+0.00%) |
Jul 16, 2018 | 11.22 | 11.22 | 10.82 | 10.98 | 680,182 | -0.20(-1.78%) |
Jul 13, 2018 | 11.06 | 11.26 | 11.02 | 11.18 | 429,951 | +0.16(+1.44%) |
Jul 12, 2018 | 11.10 | 11.21 | 10.94 | 11.02 | 1,202,603 | -0.16(-1.42%) |
Jul 11, 2018 | 11.18 | 11.34 | 11.10 | 11.18 | 537,624 | +0.00(+0.00%) |
Jul 10, 2018 | 11.42 | 11.42 | 11.14 | 11.18 | 447,134 | -0.20(-1.75%) |
Jul 09, 2018 | 11.38 | 11.46 | 11.30 | 11.38 | 589,321 | +0.04(+0.35%) |
Jul 06, 2018 | 11.18 | 11.34 | 11.14 | 11.34 | 434,259 | +0.20(+1.79%) |
Jul 05, 2018 | 11.10 | 11.18 | 10.90 | 11.14 | 610,091 | +0.12(+1.08%) |
Jul 03, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.16(+1.46%) |