Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.45 | 15.60 | 15.38 | 15.53 | 660,400 | +0.03(+0.19%) |
Sep 27, 2018 | 15.45 | 15.73 | 15.38 | 15.50 | 754,522 | +0.05(+0.32%) |
Sep 26, 2018 | 15.45 | 15.65 | 15.27 | 15.45 | 611,083 | -0.01(-0.06%) |
Sep 25, 2018 | 15.19 | 15.67 | 14.96 | 15.46 | 1,220,194 | +0.26(+1.71%) |
Sep 24, 2018 | 15.76 | 15.83 | 14.88 | 15.20 | 1,486,225 | -0.55(-3.49%) |
Sep 21, 2018 | 15.85 | 15.89 | 15.67 | 15.75 | 1,363,200 | +0.04(+0.25%) |
Sep 20, 2018 | 15.81 | 15.92 | 15.65 | 15.71 | 694,208 | +0.02(+0.13%) |
Sep 19, 2018 | 15.61 | 15.95 | 15.61 | 15.69 | 981,617 | +0.08(+0.51%) |
Sep 18, 2018 | 15.64 | 15.79 | 15.43 | 15.61 | 1,195,797 | -0.03(-0.19%) |
Sep 17, 2018 | 15.30 | 15.71 | 15.26 | 15.64 | 1,330,930 | +0.30(+1.96%) |
Sep 14, 2018 | 15.24 | 15.52 | 15.20 | 15.34 | 823,800 | +0.12(+0.79%) |
Sep 13, 2018 | 15.34 | 15.44 | 15.17 | 15.22 | 1,067,147 | -0.16(-1.04%) |
Sep 12, 2018 | 14.88 | 15.58 | 14.79 | 15.38 | 1,926,999 | +0.49(+3.29%) |
Sep 11, 2018 | 14.80 | 15.04 | 14.63 | 14.89 | 910,161 | +0.11(+0.74%) |
Sep 10, 2018 | 14.76 | 15.00 | 14.60 | 14.78 | 1,467,061 | +0.09(+0.61%) |
Sep 07, 2018 | 14.64 | 15.04 | 14.49 | 14.69 | 1,789,600 | +0.10(+0.69%) |
Sep 06, 2018 | 14.42 | 15.10 | 14.33 | 14.59 | 2,335,463 | +0.17(+1.18%) |
Sep 05, 2018 | 14.21 | 14.88 | 14.15 | 14.42 | 4,015,260 | -0.05(-0.35%) |
Sep 04, 2018 | 14.10 | 15.05 | 13.52 | 14.47 | 11,284,616 | +0.44(+3.14%) |
Aug 31, 2018 | 14.03 | 14.03 | 14.03 | 0 | +4.26(+43.60%) | |
Aug 30, 2018 | 10.16 | 10.19 | 9.760 | 9.770 | 1,740,808 | -0.35(-3.46%) |
Aug 29, 2018 | 9.900 | 10.15 | 9.800 | 10.12 | 857,596 | +0.24(+2.43%) |
Aug 28, 2018 | 9.800 | 9.900 | 9.780 | 9.880 | 520,361 | +0.03(+0.30%) |
Aug 27, 2018 | 9.680 | 9.860 | 9.630 | 9.850 | 848,390 | +0.20(+2.07%) |
Aug 24, 2018 | 9.500 | 9.665 | 9.410 | 9.650 | 809,200 | +0.15(+1.58%) |
Aug 23, 2018 | 9.550 | 9.640 | 9.480 | 9.500 | 699,525 | -0.03(-0.31%) |
Aug 22, 2018 | 9.700 | 9.830 | 9.480 | 9.530 | 979,613 | -0.17(-1.75%) |
Aug 21, 2018 | 9.820 | 10.05 | 9.690 | 9.700 | 1,330,817 | -0.08(-0.82%) |
Aug 20, 2018 | 10.27 | 10.37 | 9.780 | 9.780 | 1,161,462 | -0.46(-4.49%) |
Aug 17, 2018 | 10.00 | 10.28 | 9.990 | 10.24 | 556,000 | +0.21(+2.09%) |
Aug 16, 2018 | 9.800 | 10.17 | 9.700 | 10.03 | 1,958,617 | +0.22(+2.24%) |
Aug 15, 2018 | 9.800 | 9.828 | 9.700 | 9.810 | 819,753 | +0.00(+0.00%) |
Aug 14, 2018 | 9.760 | 9.980 | 9.760 | 9.810 | 661,810 | +0.09(+0.93%) |
Aug 13, 2018 | 9.590 | 9.750 | 9.530 | 9.720 | 941,828 | +0.13(+1.36%) |
Aug 10, 2018 | 9.560 | 9.680 | 9.440 | 9.590 | 740,700 | +0.01(+0.10%) |
Aug 09, 2018 | 9.270 | 9.680 | 9.270 | 9.580 | 798,798 | +0.29(+3.12%) |
Aug 08, 2018 | 9.370 | 9.410 | 9.270 | 9.290 | 429,660 | -0.10(-1.06%) |
Aug 07, 2018 | 9.450 | 9.520 | 9.350 | 9.390 | 382,743 | -0.04(-0.42%) |
Aug 06, 2018 | 9.500 | 9.500 | 9.370 | 9.430 | 398,363 | -0.06(-0.63%) |
Aug 03, 2018 | 9.460 | 9.600 | 9.365 | 9.490 | 737,600 | +0.06(+0.64%) |
Aug 02, 2018 | 9.370 | 9.790 | 9.340 | 9.430 | 1,605,308 | +0.06(+0.64%) |
Aug 01, 2018 | 9.510 | 9.550 | 9.270 | 9.370 | 931,924 | -0.10(-1.06%) |
Jul 31, 2018 | 9.400 | 9.560 | 9.370 | 9.470 | 521,076 | +0.07(+0.74%) |
Jul 30, 2018 | 9.470 | 9.540 | 9.310 | 9.400 | 938,908 | -0.06(-0.63%) |
Jul 27, 2018 | 9.770 | 9.860 | 9.450 | 9.460 | 1,019,300 | -0.36(-3.67%) |
Jul 26, 2018 | 9.830 | 10.05 | 9.650 | 9.820 | 1,122,705 | -0.05(-0.51%) |
Jul 25, 2018 | 10.10 | 10.10 | 9.720 | 9.870 | 1,219,201 | -0.26(-2.57%) |
Jul 24, 2018 | 10.50 | 10.59 | 10.06 | 10.13 | 863,578 | -0.37(-3.52%) |
Jul 23, 2018 | 10.46 | 10.62 | 10.37 | 10.50 | 523,973 | +0.07(+0.67%) |
Jul 20, 2018 | 10.69 | 10.72 | 10.40 | 10.43 | 647,167 | -0.26(-2.43%) |
Jul 19, 2018 | 10.84 | 10.93 | 10.69 | 10.69 | 633,315 | -0.16(-1.47%) |
Jul 18, 2018 | 10.95 | 10.96 | 10.77 | 10.85 | 770,039 | -0.08(-0.73%) |
Jul 17, 2018 | 10.88 | 11.28 | 10.88 | 10.93 | 797,568 | +0.08(+0.74%) |
Jul 16, 2018 | 10.93 | 10.97 | 10.79 | 10.85 | 482,854 | -0.11(-1.00%) |
Jul 13, 2018 | 10.94 | 10.96 | 387,071 | -0.14(-1.26%) | ||
Jul 12, 2018 | 11.18 | 11.19 | 10.95 | 11.10 | 722,671 | -0.05(-0.45%) |
Jul 11, 2018 | 11.44 | 11.44 | 11.13 | 11.15 | 940,407 | -0.36(-3.13%) |
Jul 10, 2018 | 11.73 | 11.73 | 11.47 | 11.51 | 799,890 | -0.23(-1.96%) |
Jul 09, 2018 | 11.85 | 12.00 | 11.63 | 11.74 | 959,049 | -0.09(-0.76%) |
Jul 06, 2018 | 11.73 | 11.95 | 11.63 | 11.83 | 852,418 | +0.07(+0.60%) |
Jul 05, 2018 | 11.79 | 11.81 | 11.58 | 11.76 | 1,081,011 | +0.03(+0.26%) |
Jul 03, 2018 | 11.73 | 11.73 | 11.73 | 0 | -0.03(-0.26%) |