Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.09 | 15.31 | 15.05 | 15.31 | 267,465 | +0.17(+1.15%) |
Sep 27, 2018 | 15.74 | 15.74 | 15.14 | 15.14 | 308,801 | -0.56(-3.59%) |
Sep 26, 2018 | 15.83 | 15.92 | 15.66 | 15.70 | 181,316 | -0.09(-0.55%) |
Sep 25, 2018 | 15.87 | 16.00 | 15.66 | 15.79 | 270,928 | -0.04(-0.27%) |
Sep 24, 2018 | 16.18 | 16.26 | 15.79 | 15.83 | 188,838 | -0.30(-1.88%) |
Sep 21, 2018 | 16.05 | 16.26 | 15.87 | 16.13 | 1,212,241 | +0.09(+0.54%) |
Sep 20, 2018 | 16.00 | 16.18 | 16.00 | 16.05 | 209,623 | +0.13(+0.82%) |
Sep 19, 2018 | 16.09 | 16.13 | 15.83 | 15.92 | 370,376 | -0.22(-1.34%) |
Sep 18, 2018 | 15.92 | 16.26 | 15.92 | 16.13 | 331,787 | +0.13(+0.81%) |
Sep 17, 2018 | 16.18 | 16.22 | 15.57 | 16.00 | 227,917 | -0.26(-1.60%) |
Sep 14, 2018 | 16.26 | 16.46 | 16.18 | 16.26 | 266,773 | -0.04(-0.27%) |
Sep 13, 2018 | 16.09 | 16.74 | 16.09 | 16.31 | 573,501 | +0.22(+1.35%) |
Sep 12, 2018 | 14.44 | 16.31 | 14.42 | 16.09 | 871,015 | +1.78(+12.42%) |
Sep 11, 2018 | 14.49 | 14.49 | 14.14 | 14.31 | 177,325 | -0.17(-1.20%) |
Sep 10, 2018 | 14.66 | 14.66 | 14.49 | 14.49 | 143,682 | -0.17(-1.18%) |
Sep 07, 2018 | 14.53 | 14.70 | 14.44 | 14.66 | 198,639 | +0.13(+0.90%) |
Sep 06, 2018 | 14.66 | 14.66 | 14.49 | 14.53 | 120,433 | -0.17(-1.18%) |
Sep 05, 2018 | 14.75 | 14.79 | 14.53 | 14.70 | 164,038 | +0.00(+0.00%) |
Sep 04, 2018 | 14.92 | 14.96 | 14.62 | 14.70 | 216,633 | -0.22(-1.45%) |
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.09(+0.58%) | |
Aug 30, 2018 | 14.79 | 14.88 | 14.66 | 14.83 | 325,835 | +0.09(+0.59%) |
Aug 29, 2018 | 14.66 | 14.83 | 14.66 | 14.75 | 141,228 | +0.04(+0.29%) |
Aug 28, 2018 | 14.75 | 14.79 | 14.66 | 14.70 | 157,457 | -0.04(-0.29%) |
Aug 27, 2018 | 14.79 | 14.88 | 14.70 | 14.75 | 167,109 | +0.04(+0.29%) |
Aug 24, 2018 | 14.70 | 14.88 | 14.66 | 14.70 | 240,603 | -0.04(-0.29%) |
Aug 23, 2018 | 14.70 | 14.88 | 14.66 | 14.75 | 150,598 | +0.04(+0.29%) |
Aug 22, 2018 | 14.62 | 14.79 | 14.55 | 14.70 | 220,430 | +0.04(+0.30%) |
Aug 21, 2018 | 14.44 | 14.66 | 14.36 | 14.66 | 286,305 | +0.30(+2.11%) |
Aug 20, 2018 | 14.23 | 14.44 | 14.23 | 14.36 | 439,419 | +0.17(+1.22%) |
Aug 17, 2018 | 14.18 | 14.38 | 14.10 | 14.18 | 295,480 | -0.09(-0.61%) |
Aug 16, 2018 | 13.97 | 14.31 | 13.97 | 14.27 | 230,567 | +0.35(+2.49%) |
Aug 15, 2018 | 14.01 | 14.01 | 13.84 | 13.92 | 384,533 | -0.13(-0.93%) |
Aug 14, 2018 | 13.97 | 14.10 | 13.88 | 14.05 | 176,489 | +0.09(+0.62%) |
Aug 13, 2018 | 13.84 | 13.99 | 13.66 | 13.97 | 368,107 | +0.17(+1.26%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.62 | 13.79 | 302,051 | +0.00(+0.00%) |
Aug 09, 2018 | 13.79 | 13.97 | 13.75 | 13.79 | 255,449 | -0.04(-0.31%) |
Aug 08, 2018 | 14.18 | 14.18 | 13.79 | 13.84 | 281,346 | -0.30(-2.15%) |
Aug 07, 2018 | 14.14 | 14.36 | 14.10 | 14.14 | 236,385 | +0.00(+0.00%) |
Aug 06, 2018 | 14.05 | 14.14 | 13.88 | 14.14 | 117,507 | +0.13(+0.93%) |
Aug 03, 2018 | 14.10 | 14.31 | 13.92 | 14.01 | 152,409 | -0.04(-0.31%) |
Aug 02, 2018 | 14.01 | 14.14 | 13.88 | 14.05 | 156,256 | +0.04(+0.31%) |
Aug 01, 2018 | 14.14 | 14.18 | 13.88 | 14.01 | 318,825 | -0.09(-0.62%) |
Jul 31, 2018 | 14.05 | 14.27 | 13.92 | 14.10 | 411,872 | +0.08(+0.56%) |
Jul 30, 2018 | 14.02 | 14.23 | 13.97 | 14.02 | 245,247 | -0.04(-0.31%) |
Jul 27, 2018 | 14.19 | 14.23 | 13.93 | 14.06 | 276,026 | -0.17(-1.21%) |
Jul 26, 2018 | 13.84 | 14.23 | 13.80 | 14.23 | 314,631 | +0.39(+2.80%) |
Jul 25, 2018 | 14.23 | 14.23 | 13.76 | 13.84 | 350,776 | -0.43(-3.02%) |
Jul 24, 2018 | 14.41 | 14.58 | 14.15 | 14.28 | 667,750 | -0.13(-0.90%) |
Jul 23, 2018 | 14.19 | 14.45 | 13.93 | 14.41 | 623,313 | +0.17(+1.21%) |
Jul 20, 2018 | 14.15 | 14.41 | 14.02 | 14.23 | 456,377 | +0.04(+0.30%) |
Jul 19, 2018 | 13.84 | 14.32 | 13.63 | 14.19 | 713,084 | +0.35(+2.49%) |
Jul 18, 2018 | 14.49 | 14.84 | 13.50 | 13.84 | 1,735,494 | +0.04(+0.31%) |
Jul 17, 2018 | 13.72 | 13.84 | 13.46 | 13.80 | 1,334,803 | +0.00(+0.00%) |
Jul 16, 2018 | 13.50 | 13.89 | 13.41 | 13.80 | 1,064,425 | +0.30(+2.24%) |
Jul 13, 2018 | 13.41 | 13.59 | 13.37 | 13.50 | 200,170 | +0.06(+0.48%) |
Jul 12, 2018 | 13.50 | 13.03 | 13.44 | 267,216 | +0.41(+3.15%) | |
Jul 11, 2018 | 13.15 | 13.33 | 12.98 | 13.03 | 288,511 | -0.22(-1.63%) |
Jul 10, 2018 | 13.28 | 13.33 | 13.15 | 13.24 | 193,036 | -0.04(-0.32%) |
Jul 09, 2018 | 13.41 | 13.50 | 13.24 | 13.28 | 230,542 | -0.09(-0.65%) |
Jul 06, 2018 | 13.28 | 13.54 | 13.24 | 13.37 | 248,748 | +0.13(+0.98%) |
Jul 05, 2018 | 12.98 | 13.33 | 12.94 | 13.24 | 295,696 | +0.30(+2.33%) |
Jul 03, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.04(+0.33%) |