Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.05 | 15.14 | 14.58 | 14.68 | 477,953 | -0.38(-2.50%) |
Sep 27, 2018 | 14.89 | 15.49 | 14.72 | 15.05 | 402,516 | +0.20(+1.32%) |
Sep 26, 2018 | 14.38 | 14.98 | 14.38 | 14.86 | 298,068 | +0.45(+3.10%) |
Sep 25, 2018 | 14.72 | 14.89 | 14.40 | 14.41 | 315,559 | -0.24(-1.67%) |
Sep 24, 2018 | 14.22 | 14.75 | 14.10 | 14.65 | 268,753 | +0.49(+3.45%) |
Sep 21, 2018 | 14.28 | 14.51 | 14.17 | 14.17 | 1,155,853 | -0.08(-0.59%) |
Sep 20, 2018 | 14.21 | 14.29 | 13.88 | 14.25 | 335,841 | +0.08(+0.59%) |
Sep 19, 2018 | 14.44 | 14.51 | 14.08 | 14.17 | 309,625 | -0.29(-1.98%) |
Sep 18, 2018 | 14.65 | 14.72 | 14.45 | 14.45 | 298,644 | -0.22(-1.48%) |
Sep 17, 2018 | 14.58 | 14.71 | 14.49 | 14.67 | 261,983 | +0.07(+0.48%) |
Sep 14, 2018 | 14.75 | 14.77 | 14.38 | 14.60 | 334,295 | -0.10(-0.66%) |
Sep 13, 2018 | 14.85 | 14.93 | 14.49 | 14.70 | 444,497 | -0.05(-0.33%) |
Sep 12, 2018 | 14.82 | 14.92 | 14.50 | 14.74 | 214,178 | -0.11(-0.74%) |
Sep 11, 2018 | 14.57 | 14.88 | 14.40 | 14.85 | 368,431 | +0.11(+0.75%) |
Sep 10, 2018 | 14.63 | 14.85 | 14.48 | 14.74 | 341,396 | +0.24(+1.66%) |
Sep 07, 2018 | 14.68 | 14.76 | 14.29 | 14.50 | 383,177 | -0.14(-0.94%) |
Sep 06, 2018 | 14.84 | 14.94 | 14.62 | 14.64 | 535,890 | +0.04(+0.28%) |
Sep 05, 2018 | 14.62 | 14.77 | 14.53 | 14.60 | 400,650 | -0.12(-0.79%) |
Sep 04, 2018 | 14.74 | 14.89 | 14.46 | 14.72 | 435,317 | -0.03(-0.19%) |
Aug 31, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.67(+4.79%) | |
Aug 30, 2018 | 14.28 | 14.40 | 13.94 | 14.07 | 308,123 | -0.33(-2.29%) |
Aug 29, 2018 | 14.58 | 14.79 | 14.39 | 14.40 | 331,918 | -0.28(-1.87%) |
Aug 28, 2018 | 14.85 | 14.99 | 14.61 | 14.68 | 306,951 | -0.12(-0.79%) |
Aug 27, 2018 | 14.52 | 14.92 | 14.41 | 14.79 | 605,090 | +0.17(+1.18%) |
Aug 24, 2018 | 13.80 | 15.12 | 13.80 | 14.62 | 1,053,230 | +0.80(+5.82%) |
Aug 23, 2018 | 14.99 | 14.99 | 12.84 | 13.82 | 1,685,659 | -2.53(-15.48%) |
Aug 22, 2018 | 16.53 | 16.81 | 16.33 | 16.35 | 555,782 | -0.07(-0.42%) |
Aug 21, 2018 | 16.53 | 16.55 | 16.17 | 16.42 | 360,799 | +0.01(+0.04%) |
Aug 20, 2018 | 16.00 | 16.50 | 16.00 | 16.41 | 250,740 | +0.39(+2.45%) |
Aug 17, 2018 | 16.17 | 16.17 | 15.57 | 16.02 | 421,728 | -0.15(-0.94%) |
Aug 16, 2018 | 16.09 | 16.42 | 15.88 | 16.17 | 436,296 | +0.08(+0.47%) |
Aug 15, 2018 | 16.98 | 16.98 | 15.91 | 16.09 | 622,380 | -0.97(-5.68%) |
Aug 14, 2018 | 16.85 | 17.23 | 16.71 | 17.06 | 519,475 | +0.31(+1.85%) |
Aug 13, 2018 | 16.69 | 16.79 | 16.13 | 16.75 | 415,438 | -0.12(-0.69%) |
Aug 10, 2018 | 16.18 | 17.19 | 16.02 | 16.87 | 622,191 | +0.68(+4.20%) |
Aug 09, 2018 | 16.96 | 17.01 | 16.12 | 16.19 | 539,495 | -0.76(-4.50%) |
Aug 08, 2018 | 17.25 | 17.31 | 16.86 | 16.95 | 389,821 | -0.37(-2.14%) |
Aug 07, 2018 | 17.36 | 17.70 | 17.21 | 17.32 | 492,171 | +0.01(+0.08%) |
Aug 06, 2018 | 17.12 | 17.33 | 17.04 | 17.31 | 219,957 | +0.14(+0.84%) |
Aug 03, 2018 | 17.27 | 17.67 | 17.01 | 17.16 | 350,591 | -0.03(-0.16%) |
Aug 02, 2018 | 16.88 | 17.49 | 16.78 | 17.19 | 307,057 | +0.24(+1.42%) |
Aug 01, 2018 | 17.03 | 17.29 | 16.69 | 16.95 | 474,560 | -0.16(-0.96%) |
Jul 31, 2018 | 17.33 | 17.43 | 17.10 | 17.12 | 334,460 | -0.10(-0.60%) |
Jul 30, 2018 | 17.30 | 17.32 | 16.84 | 17.22 | 409,475 | -0.03(-0.20%) |
Jul 27, 2018 | 18.16 | 18.24 | 17.19 | 17.25 | 384,632 | -0.93(-5.14%) |
Jul 26, 2018 | 18.16 | 18.48 | 17.85 | 18.19 | 333,985 | +0.13(+0.72%) |
Jul 25, 2018 | 17.76 | 18.21 | 17.76 | 18.06 | 292,648 | +0.19(+1.04%) |
Jul 24, 2018 | 18.18 | 18.39 | 17.73 | 17.87 | 408,837 | -0.22(-1.22%) |
Jul 23, 2018 | 17.74 | 18.29 | 17.71 | 18.09 | 312,079 | +0.28(+1.54%) |
Jul 20, 2018 | 17.60 | 18.04 | 17.56 | 17.82 | 338,552 | +0.22(+1.25%) |
Jul 19, 2018 | 17.27 | 18.37 | 17.27 | 17.60 | 745,778 | +0.36(+2.11%) |
Jul 18, 2018 | 16.68 | 17.36 | 16.59 | 17.23 | 513,347 | +0.55(+3.30%) |
Jul 17, 2018 | 16.31 | 16.74 | 16.23 | 16.68 | 304,271 | +0.38(+2.32%) |
Jul 16, 2018 | 15.71 | 16.57 | 15.70 | 16.31 | 569,711 | +0.60(+3.81%) |
Jul 13, 2018 | 14.89 | 16.44 | 14.89 | 15.71 | 899,113 | +0.90(+6.08%) |
Jul 12, 2018 | 16.75 | 16.80 | 14.06 | 14.81 | 1,138,004 | -2.31(-13.49%) |
Jul 11, 2018 | 17.00 | 17.29 | 16.77 | 17.12 | 454,698 | +0.21(+1.22%) |
Jul 10, 2018 | 17.23 | 17.31 | 16.83 | 16.91 | 233,361 | -0.38(-2.19%) |
Jul 09, 2018 | 17.23 | 17.23 | 17.15 | 17.29 | 354,125 | +0.10(+0.56%) |
Jul 06, 2018 | 17.32 | 17.40 | 17.16 | 17.19 | 238,514 | -0.14(-0.79%) |
Jul 05, 2018 | 17.34 | 17.38 | 16.97 | 17.33 | 327,017 | +0.01(+0.08%) |
Jul 03, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.12(+0.68%) |