Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.06 | 15.15 | 14.58 | 14.68 | 477,868 | -0.38(-2.50%) |
Sep 27, 2018 | 14.89 | 15.50 | 14.72 | 15.06 | 402,445 | +0.20(+1.32%) |
Sep 26, 2018 | 14.39 | 14.98 | 14.39 | 14.86 | 298,015 | +0.45(+3.10%) |
Sep 25, 2018 | 14.73 | 14.89 | 14.41 | 14.41 | 315,503 | -0.24(-1.67%) |
Sep 24, 2018 | 14.22 | 14.75 | 14.11 | 14.66 | 268,706 | +0.49(+3.45%) |
Sep 21, 2018 | 14.29 | 14.51 | 14.17 | 14.17 | 1,155,649 | -0.08(-0.59%) |
Sep 20, 2018 | 14.21 | 14.29 | 13.88 | 14.25 | 335,782 | +0.08(+0.59%) |
Sep 19, 2018 | 14.44 | 14.51 | 14.08 | 14.17 | 309,570 | -0.29(-1.98%) |
Sep 18, 2018 | 14.65 | 14.73 | 14.45 | 14.46 | 298,591 | -0.22(-1.48%) |
Sep 17, 2018 | 14.58 | 14.71 | 14.49 | 14.67 | 261,937 | +0.07(+0.48%) |
Sep 14, 2018 | 14.76 | 14.78 | 14.39 | 14.60 | 334,236 | -0.10(-0.67%) |
Sep 13, 2018 | 14.86 | 14.94 | 14.49 | 14.70 | 444,419 | -0.05(-0.33%) |
Sep 12, 2018 | 14.82 | 14.92 | 14.51 | 14.75 | 214,140 | -0.11(-0.74%) |
Sep 11, 2018 | 14.58 | 14.88 | 14.40 | 14.86 | 368,366 | +0.11(+0.75%) |
Sep 10, 2018 | 14.64 | 14.86 | 14.49 | 14.75 | 341,336 | +0.24(+1.66%) |
Sep 07, 2018 | 14.68 | 14.76 | 14.29 | 14.51 | 383,110 | -0.14(-0.94%) |
Sep 06, 2018 | 14.84 | 14.95 | 14.62 | 14.64 | 535,796 | +0.04(+0.28%) |
Sep 05, 2018 | 14.62 | 14.77 | 14.53 | 14.60 | 400,580 | -0.12(-0.79%) |
Sep 04, 2018 | 14.75 | 14.89 | 14.46 | 14.72 | 435,240 | -0.03(-0.19%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.67(+4.79%) | |
Aug 30, 2018 | 14.29 | 14.40 | 13.94 | 14.07 | 308,069 | -0.33(-2.29%) |
Aug 29, 2018 | 14.58 | 14.80 | 14.40 | 14.40 | 331,860 | -0.28(-1.87%) |
Aug 28, 2018 | 14.85 | 14.99 | 14.62 | 14.68 | 306,897 | -0.12(-0.79%) |
Aug 27, 2018 | 14.52 | 14.92 | 14.42 | 14.80 | 604,984 | +0.17(+1.18%) |
Aug 24, 2018 | 13.80 | 15.13 | 13.80 | 14.62 | 1,053,044 | +0.80(+5.82%) |
Aug 23, 2018 | 14.99 | 14.99 | 12.84 | 13.82 | 1,685,363 | -2.53(-15.48%) |
Aug 22, 2018 | 16.54 | 16.82 | 16.33 | 16.35 | 555,684 | -0.07(-0.42%) |
Aug 21, 2018 | 16.53 | 16.56 | 16.17 | 16.42 | 360,736 | +0.01(+0.04%) |
Aug 20, 2018 | 16.00 | 16.51 | 16.00 | 16.41 | 250,695 | +0.39(+2.45%) |
Aug 17, 2018 | 16.17 | 16.17 | 15.57 | 16.02 | 421,654 | -0.15(-0.94%) |
Aug 16, 2018 | 16.09 | 16.43 | 15.89 | 16.17 | 436,219 | +0.08(+0.47%) |
Aug 15, 2018 | 16.98 | 16.98 | 15.91 | 16.10 | 622,270 | -0.97(-5.68%) |
Aug 14, 2018 | 16.85 | 17.23 | 16.71 | 17.06 | 519,383 | +0.31(+1.85%) |
Aug 13, 2018 | 16.69 | 16.79 | 16.14 | 16.76 | 415,365 | -0.12(-0.69%) |
Aug 10, 2018 | 16.18 | 17.19 | 16.03 | 16.87 | 622,081 | +0.68(+4.20%) |
Aug 09, 2018 | 16.96 | 17.01 | 16.12 | 16.19 | 539,400 | -0.76(-4.50%) |
Aug 08, 2018 | 17.26 | 17.31 | 16.86 | 16.95 | 389,753 | -0.37(-2.14%) |
Aug 07, 2018 | 17.36 | 17.70 | 17.21 | 17.33 | 492,084 | +0.01(+0.08%) |
Aug 06, 2018 | 17.13 | 17.33 | 17.04 | 17.31 | 219,919 | +0.14(+0.84%) |
Aug 03, 2018 | 17.28 | 17.68 | 17.02 | 17.17 | 350,530 | -0.03(-0.16%) |
Aug 02, 2018 | 16.88 | 17.49 | 16.78 | 17.20 | 307,003 | +0.24(+1.42%) |
Aug 01, 2018 | 17.04 | 17.29 | 16.69 | 16.95 | 474,476 | -0.16(-0.96%) |
Jul 31, 2018 | 17.33 | 17.43 | 17.10 | 17.12 | 334,401 | -0.10(-0.60%) |
Jul 30, 2018 | 17.31 | 17.33 | 16.84 | 17.22 | 409,403 | -0.03(-0.20%) |
Jul 27, 2018 | 18.16 | 18.24 | 17.19 | 17.26 | 384,564 | -0.93(-5.14%) |
Jul 26, 2018 | 18.16 | 18.48 | 17.85 | 18.19 | 333,927 | +0.13(+0.72%) |
Jul 25, 2018 | 17.76 | 18.21 | 17.76 | 18.06 | 292,596 | +0.19(+1.04%) |
Jul 24, 2018 | 18.18 | 18.39 | 17.73 | 17.88 | 408,766 | -0.22(-1.22%) |
Jul 23, 2018 | 17.75 | 18.30 | 17.71 | 18.10 | 312,024 | +0.28(+1.54%) |
Jul 20, 2018 | 17.60 | 18.05 | 17.57 | 17.82 | 338,492 | +0.22(+1.25%) |
Jul 19, 2018 | 17.28 | 18.38 | 17.28 | 17.60 | 745,647 | +0.36(+2.11%) |
Jul 18, 2018 | 16.69 | 17.37 | 16.60 | 17.24 | 513,257 | +0.55(+3.30%) |
Jul 17, 2018 | 16.31 | 16.74 | 16.23 | 16.69 | 304,217 | +0.38(+2.32%) |
Jul 16, 2018 | 15.72 | 16.57 | 15.70 | 16.31 | 569,611 | +0.60(+3.81%) |
Jul 13, 2018 | 14.89 | 16.45 | 14.89 | 15.71 | 898,955 | +0.90(+6.08%) |
Jul 12, 2018 | 16.76 | 16.80 | 14.06 | 14.81 | 1,137,804 | -2.31(-13.49%) |
Jul 11, 2018 | 17.00 | 17.29 | 16.78 | 17.12 | 454,618 | +0.21(+1.22%) |
Jul 10, 2018 | 17.24 | 17.31 | 16.84 | 16.91 | 233,320 | -0.38(-2.19%) |
Jul 09, 2018 | 17.24 | 17.24 | 17.15 | 17.29 | 354,062 | +0.10(+0.56%) |
Jul 06, 2018 | 17.32 | 17.40 | 17.17 | 17.20 | 238,472 | -0.14(-0.79%) |
Jul 05, 2018 | 17.34 | 17.39 | 16.97 | 17.33 | 326,960 | +0.01(+0.08%) |
Jul 03, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.12(+0.68%) |