Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.26 | 18.95 | 18.20 | 18.80 | 44,600 | +0.60(+3.29%) |
Sep 27, 2018 | 18.56 | 18.58 | 18.15 | 18.20 | 81,464 | -0.52(-2.79%) |
Sep 26, 2018 | 19.17 | 19.21 | 18.62 | 18.72 | 89,039 | -0.38(-1.97%) |
Sep 25, 2018 | 19.47 | 19.72 | 19.04 | 19.10 | 129,374 | +0.07(+0.36%) |
Sep 24, 2018 | 18.99 | 19.29 | 18.57 | 19.03 | 132,936 | -0.31(-1.59%) |
Sep 21, 2018 | 19.63 | 19.72 | 19.00 | 19.34 | 171,100 | -0.77(-3.82%) |
Sep 20, 2018 | 19.30 | 20.11 | 19.00 | 20.11 | 180,913 | +1.31(+6.99%) |
Sep 19, 2018 | 19.55 | 20.56 | 17.93 | 18.79 | 338,959 | -0.21(-1.09%) |
Sep 18, 2018 | 18.23 | 19.09 | 18.16 | 19.00 | 148,424 | +1.14(+6.40%) |
Sep 17, 2018 | 17.75 | 18.10 | 17.47 | 17.86 | 69,631 | +0.80(+4.67%) |
Sep 14, 2018 | 15.65 | 17.26 | 15.52 | 17.06 | 98,900 | +0.49(+2.96%) |
Sep 13, 2018 | 18.36 | 18.42 | 16.40 | 16.57 | 102,165 | -1.76(-9.61%) |
Sep 12, 2018 | 18.34 | 18.73 | 17.66 | 18.33 | 135,588 | +0.05(+0.26%) |
Sep 11, 2018 | 17.86 | 18.28 | 17.48 | 18.28 | 192,753 | +0.52(+2.90%) |
Sep 10, 2018 | 17.36 | 17.78 | 17.28 | 17.77 | 74,013 | +0.63(+3.65%) |
Sep 07, 2018 | 16.99 | 17.40 | 16.99 | 17.14 | 50,400 | +0.13(+0.76%) |
Sep 06, 2018 | 16.85 | 17.01 | 16.23 | 17.01 | 86,736 | -0.07(-0.40%) |
Sep 05, 2018 | 17.60 | 17.97 | 16.43 | 17.08 | 133,324 | -0.17(-0.98%) |
Sep 04, 2018 | 16.51 | 17.25 | 16.34 | 17.25 | 133,053 | +0.92(+5.62%) |
Aug 31, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.18(+1.12%) | |
Aug 30, 2018 | 16.38 | 16.75 | 15.89 | 16.15 | 74,511 | -0.64(-3.83%) |
Aug 29, 2018 | 16.01 | 16.80 | 15.94 | 16.80 | 115,379 | +1.10(+7.03%) |
Aug 28, 2018 | 16.04 | 16.09 | 15.10 | 15.69 | 133,441 | -0.72(-4.36%) |
Aug 27, 2018 | 16.37 | 16.83 | 16.14 | 16.41 | 196,616 | +0.85(+5.46%) |
Aug 24, 2018 | 14.89 | 15.56 | 14.69 | 15.56 | 117,700 | +1.14(+7.91%) |
Aug 23, 2018 | 14.25 | 14.52 | 14.10 | 14.42 | 58,423 | +0.17(+1.18%) |
Aug 22, 2018 | 13.97 | 14.32 | 13.57 | 14.25 | 52,882 | +0.16(+1.15%) |
Aug 21, 2018 | 13.98 | 14.43 | 13.67 | 14.09 | 64,969 | +0.46(+3.41%) |
Aug 20, 2018 | 12.76 | 13.65 | 12.74 | 13.62 | 78,376 | +0.93(+7.31%) |
Aug 17, 2018 | 12.22 | 12.70 | 12.19 | 12.70 | 31,700 | +0.48(+3.90%) |
Aug 16, 2018 | 12.40 | 12.60 | 12.16 | 12.22 | 46,724 | -0.20(-1.62%) |
Aug 15, 2018 | 12.03 | 12.55 | 11.80 | 12.42 | 73,265 | +1.26(+11.30%) |
Aug 14, 2018 | 11.61 | 11.63 | 11.10 | 11.16 | 92,322 | -0.45(-3.86%) |
Aug 13, 2018 | 12.02 | 12.07 | 11.54 | 11.61 | 51,744 | -0.41(-3.38%) |
Aug 10, 2018 | 12.23 | 12.24 | 12.00 | 12.01 | 15,200 | -0.24(-1.98%) |
Aug 09, 2018 | 12.10 | 12.26 | 12.05 | 12.26 | 36,188 | +0.21(+1.71%) |
Aug 08, 2018 | 11.81 | 12.12 | 11.81 | 12.05 | 24,099 | +0.23(+1.95%) |
Aug 07, 2018 | 12.09 | 12.12 | 11.79 | 11.82 | 49,558 | +0.02(+0.17%) |
Aug 06, 2018 | 12.05 | 12.05 | 11.80 | 11.80 | 12,787 | -0.19(-1.59%) |
Aug 03, 2018 | 12.16 | 12.16 | 11.99 | 11.99 | 25,100 | -0.14(-1.18%) |
Aug 02, 2018 | 12.16 | 12.17 | 12.00 | 12.13 | 30,560 | -0.07(-0.61%) |
Aug 01, 2018 | 12.47 | 12.56 | 12.16 | 12.21 | 38,892 | -0.22(-1.74%) |
Jul 31, 2018 | 12.00 | 12.42 | 11.99 | 12.42 | 20,812 | +0.29(+2.43%) |
Jul 30, 2018 | 12.39 | 12.49 | 12.09 | 12.13 | 18,135 | -0.10(-0.80%) |
Jul 27, 2018 | 12.38 | 12.40 | 12.23 | 12.23 | 19,900 | +0.03(+0.24%) |
Jul 26, 2018 | 12.33 | 12.33 | 12.01 | 12.20 | 59,922 | -0.10(-0.79%) |
Jul 25, 2018 | 12.32 | 12.40 | 12.23 | 12.30 | 26,962 | -0.02(-0.20%) |
Jul 24, 2018 | 12.80 | 12.80 | 12.21 | 12.32 | 41,688 | -0.36(-2.81%) |
Jul 23, 2018 | 12.81 | 12.39 | 12.68 | 31,846 | +0.27(+2.16%) | |
Jul 20, 2018 | 12.68 | 12.76 | 12.37 | 12.41 | 40,123 | -0.25(-1.99%) |
Jul 19, 2018 | 12.91 | 12.92 | 12.65 | 12.66 | 22,938 | -0.30(-2.33%) |
Jul 18, 2018 | 12.70 | 13.02 | 12.52 | 12.96 | 29,607 | +0.27(+2.11%) |
Jul 17, 2018 | 12.90 | 12.91 | 12.54 | 12.69 | 60,166 | -0.29(-2.27%) |
Jul 16, 2018 | 13.62 | 13.62 | 12.99 | 12.99 | 51,634 | -0.67(-4.93%) |
Jul 13, 2018 | 13.85 | 13.85 | 13.57 | 13.66 | 19,978 | -0.16(-1.16%) |
Jul 12, 2018 | 14.04 | 14.04 | 13.80 | 13.82 | 19,019 | +0.03(+0.24%) |
Jul 11, 2018 | 13.78 | 13.91 | 13.60 | 13.79 | 35,067 | -0.08(-0.55%) |
Jul 10, 2018 | 13.93 | 13.96 | 13.84 | 13.87 | 22,478 | -0.06(-0.42%) |
Jul 09, 2018 | 13.99 | 14.01 | 13.83 | 13.92 | 29,817 | -0.03(-0.20%) |
Jul 06, 2018 | 13.94 | 14.00 | 13.84 | 13.95 | 15,954 | +0.09(+0.63%) |
Jul 05, 2018 | 13.91 | 13.95 | 13.74 | 13.86 | 20,310 | +0.08(+0.55%) |