Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.26 | 15.41 | 15.06 | 15.24 | 669,400 | -0.08(-0.52%) |
Sep 27, 2018 | 15.25 | 15.50 | 15.20 | 15.32 | 526,003 | +0.10(+0.66%) |
Sep 26, 2018 | 15.10 | 15.36 | 15.02 | 15.22 | 563,009 | +0.17(+1.13%) |
Sep 25, 2018 | 15.03 | 15.16 | 14.91 | 15.05 | 396,546 | +0.04(+0.27%) |
Sep 24, 2018 | 15.00 | 15.20 | 14.76 | 15.01 | 742,056 | +0.06(+0.40%) |
Sep 21, 2018 | 15.70 | 15.75 | 14.94 | 14.95 | 1,701,300 | -0.75(-4.78%) |
Sep 20, 2018 | 15.24 | 15.75 | 15.20 | 15.70 | 742,030 | +0.53(+3.49%) |
Sep 19, 2018 | 15.03 | 15.31 | 15.03 | 15.17 | 589,828 | +0.12(+0.80%) |
Sep 18, 2018 | 14.83 | 15.15 | 14.77 | 15.05 | 569,369 | +0.28(+1.90%) |
Sep 17, 2018 | 14.78 | 14.84 | 14.62 | 14.77 | 654,348 | +0.04(+0.27%) |
Sep 14, 2018 | 14.77 | 14.80 | 14.61 | 14.73 | 481,000 | -0.05(-0.34%) |
Sep 13, 2018 | 14.80 | 14.90 | 14.70 | 14.78 | 398,102 | +0.06(+0.41%) |
Sep 12, 2018 | 14.53 | 14.75 | 14.38 | 14.72 | 404,748 | +0.24(+1.66%) |
Sep 11, 2018 | 14.49 | 14.66 | 14.42 | 14.48 | 627,623 | -0.05(-0.34%) |
Sep 10, 2018 | 14.62 | 14.71 | 14.46 | 14.53 | 977,329 | -0.03(-0.21%) |
Sep 07, 2018 | 14.58 | 14.70 | 14.44 | 14.56 | 499,500 | -0.03(-0.21%) |
Sep 06, 2018 | 14.70 | 14.70 | 14.36 | 14.59 | 766,330 | -0.13(-0.88%) |
Sep 05, 2018 | 14.72 | 15.02 | 14.64 | 14.72 | 1,143,720 | +0.01(+0.07%) |
Sep 04, 2018 | 14.54 | 14.71 | 14.36 | 14.71 | 646,337 | +0.19(+1.31%) |
Aug 31, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.04(+0.28%) | |
Aug 30, 2018 | 14.49 | 14.62 | 14.37 | 14.48 | 352,102 | -0.06(-0.41%) |
Aug 29, 2018 | 14.37 | 14.56 | 14.18 | 14.54 | 420,099 | +0.20(+1.39%) |
Aug 28, 2018 | 14.18 | 14.42 | 14.18 | 14.34 | 624,020 | +0.14(+0.99%) |
Aug 27, 2018 | 14.20 | 14.32 | 14.09 | 14.20 | 464,697 | +0.08(+0.57%) |
Aug 24, 2018 | 14.17 | 14.20 | 14.02 | 14.12 | 664,900 | +0.03(+0.21%) |
Aug 23, 2018 | 14.38 | 14.43 | 14.09 | 14.09 | 483,635 | -0.32(-2.22%) |
Aug 22, 2018 | 14.08 | 14.60 | 14.00 | 14.41 | 963,195 | +0.33(+2.34%) |
Aug 21, 2018 | 14.14 | 14.21 | 13.91 | 14.08 | 1,414,182 | +0.00(+0.00%) |
Aug 20, 2018 | 14.02 | 14.11 | 13.92 | 14.08 | 374,587 | +0.09(+0.64%) |
Aug 17, 2018 | 14.07 | 14.15 | 13.87 | 13.99 | 395,800 | -0.09(-0.64%) |
Aug 16, 2018 | 14.00 | 14.38 | 13.90 | 14.08 | 455,059 | +0.14(+1.00%) |
Aug 15, 2018 | 14.03 | 14.19 | 13.81 | 13.94 | 704,345 | -0.08(-0.57%) |
Aug 14, 2018 | 13.78 | 14.08 | 13.78 | 14.02 | 406,719 | +0.27(+1.96%) |
Aug 13, 2018 | 13.85 | 13.95 | 13.69 | 13.75 | 342,806 | -0.14(-1.01%) |
Aug 10, 2018 | 13.89 | 14.00 | 13.75 | 13.89 | 623,300 | -0.03(-0.22%) |
Aug 09, 2018 | 13.89 | 14.14 | 13.80 | 13.92 | 396,794 | +0.05(+0.36%) |
Aug 08, 2018 | 14.08 | 14.28 | 13.85 | 13.87 | 463,918 | -0.30(-2.12%) |
Aug 07, 2018 | 13.80 | 14.34 | 13.80 | 14.17 | 653,719 | +0.44(+3.20%) |
Aug 06, 2018 | 13.79 | 13.91 | 13.65 | 13.73 | 992,209 | +0.01(+0.07%) |
Aug 03, 2018 | 13.61 | 13.91 | 13.58 | 13.72 | 904,400 | +0.09(+0.66%) |
Aug 02, 2018 | 13.58 | 13.84 | 13.56 | 13.63 | 900,351 | -0.05(-0.37%) |
Aug 01, 2018 | 14.11 | 14.17 | 13.65 | 13.68 | 940,746 | -0.47(-3.32%) |
Jul 31, 2018 | 14.01 | 14.48 | 13.88 | 14.15 | 1,482,536 | +0.01(+0.07%) |
Jul 30, 2018 | 13.85 | 14.32 | 13.75 | 14.14 | 582,636 | +0.37(+2.69%) |
Jul 27, 2018 | 13.55 | 14.16 | 13.39 | 13.77 | 1,018,900 | -0.04(-0.29%) |
Jul 26, 2018 | 13.77 | 14.01 | 13.62 | 13.81 | 711,179 | -0.13(-0.93%) |
Jul 25, 2018 | 13.96 | 14.38 | 13.82 | 13.94 | 933,467 | +0.00(+0.00%) |
Jul 24, 2018 | 14.03 | 14.12 | 13.80 | 13.94 | 743,925 | +0.12(+0.87%) |
Jul 23, 2018 | 14.15 | 14.18 | 13.82 | 13.82 | 725,463 | -0.37(-2.61%) |
Jul 20, 2018 | 14.22 | 14.39 | 14.16 | 14.19 | 584,956 | -0.09(-0.63%) |
Jul 19, 2018 | 14.11 | 14.36 | 13.94 | 14.28 | 625,081 | +0.17(+1.20%) |
Jul 18, 2018 | 14.54 | 14.59 | 14.10 | 14.11 | 748,477 | -0.52(-3.55%) |
Jul 17, 2018 | 14.90 | 15.07 | 14.60 | 14.63 | 844,265 | -0.23(-1.55%) |
Jul 16, 2018 | 14.95 | 15.00 | 14.62 | 14.86 | 613,414 | -0.05(-0.34%) |
Jul 13, 2018 | 14.99 | 14.84 | 14.91 | 396,441 | +0.07(+0.47%) | |
Jul 12, 2018 | 14.95 | 14.49 | 14.84 | 463,324 | +0.24(+1.64%) | |
Jul 11, 2018 | 14.55 | 14.76 | 14.47 | 14.60 | 611,873 | +0.06(+0.41%) |
Jul 10, 2018 | 14.54 | 14.61 | 14.44 | 14.54 | 689,164 | +0.08(+0.55%) |
Jul 09, 2018 | 14.61 | 14.61 | 14.39 | 14.46 | 739,699 | -0.12(-0.82%) |
Jul 06, 2018 | 14.48 | 14.72 | 14.43 | 14.58 | 614,228 | +0.24(+1.67%) |
Jul 05, 2018 | 14.45 | 14.14 | 14.34 | 989,493 | +0.10(+0.70%) | |
Jul 03, 2018 | 14.24 | 14.24 | 14.24 | 0 | -0.01(-0.07%) |