Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.07 | 13.24 | 12.46 | 12.47 | 143,200 | -0.72(-5.46%) |
Sep 27, 2018 | 12.70 | 13.49 | 12.68 | 13.19 | 214,754 | +0.49(+3.86%) |
Sep 26, 2018 | 12.69 | 12.92 | 12.45 | 12.70 | 218,131 | +0.00(+0.00%) |
Sep 25, 2018 | 13.07 | 13.08 | 12.49 | 12.70 | 108,310 | -0.38(-2.91%) |
Sep 24, 2018 | 12.90 | 13.10 | 12.81 | 13.08 | 102,978 | +0.18(+1.40%) |
Sep 21, 2018 | 13.12 | 13.16 | 12.88 | 12.90 | 369,800 | -0.21(-1.60%) |
Sep 20, 2018 | 13.22 | 13.34 | 13.06 | 13.11 | 151,519 | -0.08(-0.61%) |
Sep 19, 2018 | 13.18 | 13.46 | 13.18 | 13.19 | 59,795 | -0.01(-0.08%) |
Sep 18, 2018 | 13.08 | 13.34 | 12.98 | 13.20 | 75,151 | +0.12(+0.92%) |
Sep 17, 2018 | 13.11 | 13.27 | 13.05 | 13.08 | 105,452 | -0.07(-0.53%) |
Sep 14, 2018 | 13.21 | 13.32 | 13.02 | 13.15 | 39,200 | -0.07(-0.53%) |
Sep 13, 2018 | 14.18 | 14.20 | 13.19 | 13.22 | 78,466 | -0.89(-6.31%) |
Sep 12, 2018 | 14.14 | 14.20 | 13.96 | 14.11 | 55,050 | -0.08(-0.56%) |
Sep 11, 2018 | 14.08 | 14.30 | 14.05 | 14.19 | 64,188 | +0.10(+0.71%) |
Sep 10, 2018 | 13.69 | 14.21 | 13.69 | 14.09 | 78,450 | +0.47(+3.45%) |
Sep 07, 2018 | 13.78 | 13.89 | 13.44 | 13.62 | 60,700 | -0.18(-1.30%) |
Sep 06, 2018 | 14.00 | 14.09 | 13.78 | 13.80 | 51,767 | -0.19(-1.36%) |
Sep 05, 2018 | 14.07 | 14.11 | 13.89 | 13.99 | 73,804 | -0.13(-0.92%) |
Sep 04, 2018 | 13.79 | 14.16 | 13.79 | 14.12 | 61,191 | +0.31(+2.24%) |
Aug 31, 2018 | 13.81 | 13.81 | 13.81 | 0 | -0.22(-1.57%) | |
Aug 30, 2018 | 13.80 | 14.06 | 13.69 | 14.03 | 33,713 | +0.25(+1.81%) |
Aug 29, 2018 | 13.60 | 13.90 | 13.54 | 13.78 | 36,204 | +0.20(+1.47%) |
Aug 28, 2018 | 13.99 | 14.05 | 13.51 | 13.58 | 46,446 | -0.42(-3.00%) |
Aug 27, 2018 | 13.82 | 14.16 | 13.82 | 14.00 | 40,283 | +0.21(+1.52%) |
Aug 24, 2018 | 13.85 | 13.90 | 13.72 | 13.79 | 44,300 | -0.05(-0.36%) |
Aug 23, 2018 | 14.10 | 14.10 | 13.81 | 13.84 | 33,573 | -0.25(-1.77%) |
Aug 22, 2018 | 14.06 | 14.22 | 13.94 | 14.09 | 75,980 | +0.08(+0.57%) |
Aug 21, 2018 | 13.63 | 14.05 | 13.63 | 14.01 | 80,188 | +0.41(+3.01%) |
Aug 20, 2018 | 13.60 | 13.84 | 13.60 | 13.60 | 79,200 | +0.07(+0.52%) |
Aug 17, 2018 | 13.76 | 13.76 | 13.42 | 13.53 | 116,100 | -0.27(-1.96%) |
Aug 16, 2018 | 13.62 | 13.92 | 13.55 | 13.80 | 248,233 | +0.20(+1.47%) |
Aug 15, 2018 | 13.34 | 13.61 | 13.26 | 13.60 | 97,388 | +0.15(+1.12%) |
Aug 14, 2018 | 13.19 | 13.49 | 13.18 | 13.45 | 73,744 | +0.27(+2.05%) |
Aug 13, 2018 | 13.42 | 13.42 | 13.02 | 13.18 | 153,044 | +0.00(+0.00%) |
Aug 10, 2018 | 13.25 | 13.25 | 12.98 | 13.18 | 151,700 | -0.16(-1.20%) |
Aug 09, 2018 | 13.00 | 13.39 | 12.09 | 13.34 | 391,319 | +0.44(+3.41%) |
Aug 08, 2018 | 13.53 | 13.53 | 12.77 | 12.90 | 99,733 | -0.57(-4.23%) |
Aug 07, 2018 | 13.56 | 13.84 | 13.43 | 13.47 | 105,630 | -0.03(-0.22%) |
Aug 06, 2018 | 13.26 | 13.65 | 13.26 | 13.50 | 197,595 | +0.27(+2.04%) |
Aug 03, 2018 | 14.08 | 14.08 | 13.17 | 13.23 | 110,800 | -0.77(-5.50%) |
Aug 02, 2018 | 14.11 | 14.29 | 13.96 | 14.00 | 64,282 | -0.20(-1.41%) |
Aug 01, 2018 | 14.55 | 14.55 | 14.15 | 14.20 | 80,974 | -0.29(-2.00%) |
Jul 31, 2018 | 14.43 | 14.59 | 14.39 | 14.49 | 96,113 | +0.00(+0.00%) |
Jul 30, 2018 | 14.27 | 14.57 | 14.17 | 14.49 | 56,063 | +0.16(+1.12%) |
Jul 27, 2018 | 14.51 | 14.57 | 14.19 | 14.33 | 65,100 | -0.17(-1.17%) |
Jul 26, 2018 | 14.36 | 14.50 | 14.26 | 14.50 | 35,474 | +0.10(+0.69%) |
Jul 25, 2018 | 14.53 | 14.53 | 14.14 | 14.40 | 61,806 | -0.16(-1.10%) |
Jul 24, 2018 | 14.40 | 14.58 | 14.24 | 14.56 | 115,676 | +0.24(+1.68%) |
Jul 23, 2018 | 14.83 | 14.85 | 14.30 | 14.32 | 119,189 | -0.49(-3.31%) |
Jul 20, 2018 | 15.10 | 15.10 | 14.80 | 14.81 | 28,423 | -0.26(-1.73%) |
Jul 19, 2018 | 14.78 | 15.17 | 14.73 | 15.07 | 56,739 | +0.28(+1.89%) |
Jul 18, 2018 | 14.78 | 14.97 | 14.65 | 14.79 | 69,281 | +0.01(+0.07%) |
Jul 17, 2018 | 14.61 | 14.79 | 14.44 | 14.78 | 81,058 | +0.09(+0.61%) |
Jul 16, 2018 | 15.08 | 15.08 | 14.64 | 14.69 | 69,095 | -0.39(-2.59%) |
Jul 13, 2018 | 15.00 | 15.21 | 15.00 | 15.08 | 31,446 | +0.04(+0.27%) |
Jul 12, 2018 | 15.50 | 15.50 | 15.00 | 15.04 | 84,724 | -0.36(-2.34%) |
Jul 11, 2018 | 15.57 | 15.66 | 15.39 | 15.40 | 44,666 | -0.22(-1.41%) |
Jul 10, 2018 | 15.91 | 15.93 | 15.60 | 15.62 | 37,689 | -0.26(-1.64%) |
Jul 09, 2018 | 15.93 | 16.00 | 15.71 | 15.88 | 77,817 | +0.03(+0.19%) |
Jul 06, 2018 | 15.72 | 15.95 | 15.67 | 15.85 | 77,273 | +0.14(+0.89%) |
Jul 05, 2018 | 15.71 | 15.73 | 15.47 | 15.71 | 42,457 | +0.13(+0.83%) |
Jul 03, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.04(-0.26%) |