Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.40 | 14.40 | 12.00 | 13.80 | 17,975 | -0.80(-5.48%) |
Sep 27, 2018 | 14.80 | 15.00 | 14.40 | 14.60 | 5,845 | -0.60(-3.95%) |
Sep 26, 2018 | 15.20 | 15.60 | 14.00 | 15.20 | 24,195 | +0.00(+0.00%) |
Sep 25, 2018 | 13.40 | 15.20 | 13.40 | 15.20 | 24,107 | +2.20(+16.92%) |
Sep 24, 2018 | 13.40 | 13.40 | 12.80 | 13.00 | 5,574 | -0.40(-2.99%) |
Sep 21, 2018 | 14.00 | 14.40 | 12.60 | 13.40 | 14,190 | +0.00(+0.00%) |
Sep 20, 2018 | 12.40 | 13.80 | 12.20 | 13.40 | 11,530 | +1.40(+11.65%) |
Sep 19, 2018 | 12.00 | 12.40 | 11.40 | 12.00 | 19,082 | -1.40(-10.43%) |
Sep 18, 2018 | 9.200 | 13.80 | 9.200 | 13.40 | 61,582 | +4.20(+45.65%) |
Sep 17, 2018 | 10.60 | 11.20 | 9.200 | 9.200 | 26,976 | -1.00(-9.80%) |
Sep 14, 2018 | 11.40 | 11.60 | 10.00 | 10.20 | 23,650 | -1.20(-10.53%) |
Sep 13, 2018 | 12.60 | 12.60 | 11.40 | 11.40 | 7,567 | -0.40(-3.39%) |
Sep 12, 2018 | 14.20 | 14.60 | 11.00 | 11.80 | 32,026 | -2.80(-19.18%) |
Sep 11, 2018 | 15.20 | 15.20 | 14.20 | 14.60 | 8,149 | +0.20(+1.39%) |
Sep 10, 2018 | 14.60 | 15.00 | 14.20 | 14.40 | 4,953 | -0.10(-0.69%) |
Sep 07, 2018 | 14.40 | 14.80 | 14.30 | 14.50 | 2,950 | +0.06(+0.44%) |
Sep 06, 2018 | 14.60 | 15.16 | 14.30 | 14.44 | 4,278 | -0.16(-1.12%) |
Sep 05, 2018 | 15.20 | 15.20 | 14.60 | 14.60 | 4,543 | -0.40(-2.67%) |
Sep 04, 2018 | 15.00 | 15.20 | 14.84 | 15.00 | 8,816 | +0.18(+1.20%) |
Aug 31, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.32(+2.22%) | |
Aug 30, 2018 | 15.20 | 15.20 | 14.30 | 14.50 | 4,570 | -0.70(-4.58%) |
Aug 29, 2018 | 14.74 | 15.30 | 14.40 | 15.20 | 20,538 | +0.70(+4.80%) |
Aug 28, 2018 | 14.20 | 14.74 | 14.20 | 14.50 | 5,107 | +0.10(+0.69%) |
Aug 27, 2018 | 14.20 | 14.80 | 14.20 | 14.40 | 9,742 | +0.60(+4.35%) |
Aug 24, 2018 | 14.40 | 14.60 | 13.80 | 13.80 | 8,185 | -0.60(-4.17%) |
Aug 23, 2018 | 14.26 | 14.98 | 13.90 | 14.40 | 6,622 | +0.38(+2.68%) |
Aug 22, 2018 | 14.04 | 14.43 | 14.00 | 14.02 | 2,702 | +0.02(+0.17%) |
Aug 21, 2018 | 14.80 | 14.80 | 14.00 | 14.00 | 8,413 | -0.80(-5.41%) |
Aug 20, 2018 | 15.60 | 16.00 | 14.40 | 14.80 | 22,491 | -0.40(-2.63%) |
Aug 17, 2018 | 14.60 | 15.80 | 14.20 | 15.20 | 29,075 | +1.00(+7.04%) |
Aug 16, 2018 | 14.80 | 14.80 | 14.00 | 14.20 | 6,768 | -0.12(-0.82%) |
Aug 15, 2018 | 14.97 | 15.40 | 13.80 | 14.32 | 25,773 | +0.02(+0.17%) |
Aug 14, 2018 | 13.80 | 15.80 | 13.60 | 14.29 | 87,022 | +0.49(+3.55%) |
Aug 13, 2018 | 13.50 | 14.00 | 13.40 | 13.80 | 5,431 | +0.30(+2.25%) |
Aug 10, 2018 | 14.20 | 14.20 | 13.40 | 13.50 | 7,765 | -0.30(-2.17%) |
Aug 09, 2018 | 14.20 | 14.20 | 13.40 | 13.80 | 5,050 | -0.20(-1.43%) |
Aug 08, 2018 | 13.60 | 14.20 | 13.60 | 14.00 | 3,856 | +0.60(+4.48%) |
Aug 07, 2018 | 14.00 | 14.00 | 13.40 | 13.40 | 6,221 | -0.60(-4.29%) |
Aug 06, 2018 | 13.20 | 14.00 | 13.20 | 14.00 | 5,333 | +0.20(+1.45%) |
Aug 03, 2018 | 14.20 | 14.40 | 13.80 | 13.80 | 2,855 | -0.40(-2.82%) |
Aug 02, 2018 | 14.20 | 14.40 | 13.80 | 14.20 | 4,189 | +0.20(+1.43%) |
Aug 01, 2018 | 15.00 | 15.00 | 13.60 | 14.00 | 8,269 | -0.80(-5.41%) |
Jul 31, 2018 | 13.40 | 14.96 | 13.40 | 14.80 | 14,707 | +1.00(+7.25%) |
Jul 30, 2018 | 15.20 | 15.20 | 13.20 | 13.80 | 18,774 | -1.30(-8.61%) |
Jul 27, 2018 | 15.60 | 16.00 | 14.30 | 15.10 | 6,585 | +0.05(+0.36%) |
Jul 26, 2018 | 14.40 | 15.20 | 14.40 | 15.05 | 6,997 | +0.08(+0.56%) |
Jul 25, 2018 | 15.00 | 15.35 | 14.50 | 14.96 | 6,305 | -0.04(-0.25%) |
Jul 24, 2018 | 16.50 | 16.50 | 14.40 | 15.00 | 25,824 | -1.00(-6.27%) |
Jul 23, 2018 | 16.00 | 16.30 | 16.00 | 16.00 | 6,130 | -0.30(-1.82%) |
Jul 20, 2018 | 16.36 | 16.40 | 15.69 | 16.30 | 9,294 | -0.10(-0.61%) |
Jul 19, 2018 | 16.40 | 16.60 | 16.00 | 16.40 | 8,319 | -0.20(-1.20%) |
Jul 18, 2018 | 16.65 | 17.00 | 16.40 | 16.60 | 6,821 | +0.10(+0.63%) |
Jul 17, 2018 | 15.40 | 17.00 | 15.00 | 16.50 | 24,908 | +0.61(+3.84%) |
Jul 16, 2018 | 17.61 | 17.80 | 15.00 | 15.89 | 46,807 | -1.51(-8.70%) |
Jul 13, 2018 | 17.60 | 18.00 | 17.20 | 17.40 | 7,433 | -0.01(-0.05%) |
Jul 12, 2018 | 18.40 | 17.11 | 17.41 | 7,150 | -0.25(-1.43%) | |
Jul 11, 2018 | 18.20 | 18.40 | 17.20 | 17.66 | 7,167 | +0.06(+0.34%) |
Jul 10, 2018 | 18.45 | 18.79 | 17.20 | 17.60 | 14,816 | -0.60(-3.31%) |
Jul 09, 2018 | 18.00 | 18.60 | 18.00 | 18.20 | 14,612 | +0.20(+1.13%) |
Jul 06, 2018 | 17.40 | 18.00 | 17.20 | 18.00 | 13,981 | +0.43(+2.42%) |
Jul 05, 2018 | 17.00 | 17.60 | 16.40 | 17.57 | 8,380 | +0.52(+3.05%) |
Jul 03, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.25(+1.49%) |