Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.12 | 16.54 | 15.63 | 16.27 | 192,000 | +0.15(+0.91%) |
Sep 27, 2018 | 16.19 | 16.42 | 15.99 | 16.12 | 62,912 | -0.02(-0.12%) |
Sep 26, 2018 | 16.32 | 16.89 | 16.04 | 16.14 | 47,412 | -0.14(-0.84%) |
Sep 25, 2018 | 16.25 | 17.50 | 16.20 | 16.28 | 78,148 | -0.02(-0.14%) |
Sep 24, 2018 | 15.75 | 16.43 | 15.38 | 16.30 | 95,540 | +0.62(+3.94%) |
Sep 21, 2018 | 15.40 | 16.25 | 15.19 | 15.69 | 155,600 | +0.49(+3.22%) |
Sep 20, 2018 | 15.44 | 15.92 | 15.20 | 15.20 | 66,364 | -0.19(-1.25%) |
Sep 19, 2018 | 14.58 | 15.74 | 14.58 | 15.39 | 67,928 | +0.81(+5.57%) |
Sep 18, 2018 | 14.26 | 15.00 | 13.94 | 14.58 | 18,668 | +0.33(+2.30%) |
Sep 17, 2018 | 14.29 | 14.47 | 13.94 | 14.25 | 35,944 | -0.03(-0.21%) |
Sep 14, 2018 | 13.86 | 14.47 | 13.70 | 14.28 | 53,200 | +0.40(+2.92%) |
Sep 13, 2018 | 14.38 | 14.44 | 13.81 | 13.88 | 43,452 | -0.43(-3.01%) |
Sep 12, 2018 | 14.48 | 14.96 | 13.76 | 14.30 | 21,800 | -0.21(-1.46%) |
Sep 11, 2018 | 14.69 | 14.79 | 14.41 | 14.52 | 18,088 | -0.23(-1.54%) |
Sep 10, 2018 | 14.51 | 14.94 | 14.48 | 14.74 | 35,968 | +0.32(+2.20%) |
Sep 07, 2018 | 13.89 | 14.57 | 13.78 | 14.43 | 48,000 | +0.51(+3.68%) |
Sep 06, 2018 | 13.92 | 13.94 | 13.82 | 13.91 | 10,824 | +0.00(+0.02%) |
Sep 05, 2018 | 13.91 | 13.96 | 13.69 | 13.91 | 38,136 | -0.08(-0.54%) |
Sep 04, 2018 | 14.46 | 14.52 | 13.93 | 13.99 | 38,532 | -0.58(-3.98%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.17(+1.15%) | |
Aug 30, 2018 | 14.70 | 15.31 | 14.31 | 14.40 | 34,392 | -0.34(-2.27%) |
Aug 29, 2018 | 14.90 | 14.94 | 14.50 | 14.74 | 52,608 | -0.12(-0.82%) |
Aug 28, 2018 | 15.11 | 15.21 | 14.74 | 14.86 | 29,348 | -0.28(-1.82%) |
Aug 27, 2018 | 15.56 | 15.88 | 15.02 | 15.13 | 59,568 | -0.37(-2.35%) |
Aug 24, 2018 | 15.14 | 15.55 | 15.14 | 15.50 | 56,800 | +0.39(+2.62%) |
Aug 23, 2018 | 15.49 | 15.55 | 15.09 | 15.11 | 31,404 | -0.38(-2.47%) |
Aug 22, 2018 | 15.11 | 15.71 | 15.11 | 15.49 | 63,188 | +0.37(+2.46%) |
Aug 21, 2018 | 15.12 | 15.41 | 14.70 | 15.12 | 38,128 | +0.00(+0.02%) |
Aug 20, 2018 | 14.99 | 15.15 | 14.93 | 15.11 | 27,192 | +0.21(+1.41%) |
Aug 17, 2018 | 15.07 | 15.09 | 14.72 | 14.90 | 44,000 | -0.17(-1.13%) |
Aug 16, 2018 | 14.65 | 15.16 | 14.26 | 15.07 | 49,812 | +0.18(+1.19%) |
Aug 15, 2018 | 15.72 | 15.82 | 14.78 | 14.89 | 80,844 | -0.83(-5.25%) |
Aug 14, 2018 | 16.25 | 16.49 | 15.25 | 15.72 | 105,352 | -0.47(-2.92%) |
Aug 13, 2018 | 15.75 | 16.75 | 15.68 | 16.19 | 64,544 | +0.52(+3.32%) |
Aug 10, 2018 | 15.50 | 15.94 | 15.26 | 15.67 | 28,000 | +0.08(+0.51%) |
Aug 09, 2018 | 15.25 | 16.37 | 15.25 | 15.59 | 74,100 | +0.37(+2.43%) |
Aug 08, 2018 | 15.26 | 15.50 | 14.88 | 15.22 | 56,512 | -0.03(-0.18%) |
Aug 07, 2018 | 15.12 | 16.75 | 14.88 | 15.25 | 196,212 | +0.25(+1.68%) |
Aug 06, 2018 | 14.41 | 15.04 | 14.26 | 15.00 | 192,036 | +0.78(+5.49%) |
Aug 03, 2018 | 14.47 | 14.47 | 13.86 | 14.22 | 68,400 | -0.21(-1.46%) |
Aug 02, 2018 | 14.66 | 14.80 | 14.22 | 14.43 | 82,664 | -0.32(-2.17%) |
Aug 01, 2018 | 13.69 | 14.91 | 13.29 | 14.75 | 151,388 | +1.11(+8.14%) |
Jul 31, 2018 | 13.04 | 13.72 | 12.68 | 13.64 | 130,068 | +0.82(+6.44%) |
Jul 30, 2018 | 12.31 | 12.96 | 12.23 | 12.81 | 59,592 | +0.52(+4.21%) |
Jul 27, 2018 | 12.89 | 13.00 | 12.25 | 12.29 | 74,400 | -0.63(-4.91%) |
Jul 26, 2018 | 13.18 | 13.18 | 12.50 | 12.93 | 71,988 | -0.31(-2.32%) |
Jul 25, 2018 | 11.03 | 14.75 | 10.87 | 13.24 | 444,796 | +2.21(+20.04%) |
Jul 24, 2018 | 11.46 | 11.57 | 11.02 | 11.03 | 61,176 | -0.35(-3.05%) |
Jul 23, 2018 | 11.39 | 11.82 | 11.38 | 11.38 | 19,196 | -0.04(-0.37%) |
Jul 20, 2018 | 11.45 | 11.66 | 11.42 | 11.42 | 6,268 | -0.08(-0.72%) |
Jul 19, 2018 | 11.43 | 11.72 | 11.40 | 11.50 | 9,784 | +0.05(+0.46%) |
Jul 18, 2018 | 11.56 | 11.59 | 11.38 | 11.45 | 22,440 | +0.14(+1.28%) |
Jul 17, 2018 | 10.94 | 11.30 | 10.78 | 11.30 | 26,760 | +0.36(+3.31%) |
Jul 16, 2018 | 11.40 | 11.45 | 10.89 | 10.94 | 69,176 | -0.59(-5.14%) |
Jul 13, 2018 | 11.78 | 11.78 | 11.52 | 11.53 | 25,736 | -0.24(-2.06%) |
Jul 12, 2018 | 11.79 | 11.99 | 11.26 | 11.78 | 88,576 | +0.01(+0.08%) |
Jul 11, 2018 | 12.03 | 12.12 | 10.93 | 11.77 | 48,888 | -0.31(-2.59%) |
Jul 10, 2018 | 12.38 | 12.55 | 12.04 | 12.08 | 111,572 | -0.31(-2.48%) |
Jul 09, 2018 | 12.00 | 12.57 | 11.79 | 12.38 | 127,876 | +0.45(+3.77%) |
Jul 06, 2018 | 11.79 | 12.12 | 11.45 | 11.94 | 43,064 | +0.09(+0.74%) |
Jul 05, 2018 | 12.66 | 12.74 | 11.64 | 11.85 | 219,280 | -0.71(-5.69%) |
Jul 03, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.44(+3.59%) |