Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.15 | 14.20 | 13.89 | 14.19 | 46,200 | +0.02(+0.14%) |
Sep 27, 2018 | 14.44 | 14.61 | 14.13 | 14.17 | 22,519 | -0.29(-2.01%) |
Sep 26, 2018 | 14.22 | 14.60 | 14.22 | 14.46 | 48,777 | +0.46(+3.29%) |
Sep 25, 2018 | 14.18 | 14.56 | 13.97 | 14.00 | 29,053 | -0.16(-1.13%) |
Sep 24, 2018 | 13.92 | 14.34 | 13.81 | 14.16 | 48,236 | +0.31(+2.24%) |
Sep 21, 2018 | 14.37 | 14.56 | 13.83 | 13.85 | 140,900 | -0.52(-3.62%) |
Sep 20, 2018 | 14.38 | 14.60 | 13.94 | 14.37 | 43,988 | +0.14(+0.98%) |
Sep 19, 2018 | 14.50 | 15.00 | 14.18 | 14.23 | 48,116 | -0.20(-1.39%) |
Sep 18, 2018 | 14.76 | 14.93 | 14.29 | 14.43 | 113,086 | -0.16(-1.10%) |
Sep 17, 2018 | 14.27 | 14.96 | 14.27 | 14.59 | 61,739 | +0.44(+3.11%) |
Sep 14, 2018 | 13.76 | 14.58 | 13.76 | 14.15 | 58,100 | +0.46(+3.36%) |
Sep 13, 2018 | 13.93 | 14.37 | 13.60 | 13.69 | 50,670 | -0.44(-3.11%) |
Sep 12, 2018 | 12.99 | 14.42 | 12.99 | 14.13 | 59,601 | +1.12(+8.61%) |
Sep 11, 2018 | 13.14 | 13.34 | 12.94 | 13.01 | 35,228 | -0.12(-0.91%) |
Sep 10, 2018 | 13.18 | 13.87 | 12.88 | 13.13 | 51,144 | +0.00(+0.00%) |
Sep 07, 2018 | 13.75 | 14.03 | 13.02 | 13.13 | 77,500 | -0.61(-4.44%) |
Sep 06, 2018 | 13.97 | 13.99 | 13.29 | 13.74 | 19,495 | -0.06(-0.43%) |
Sep 05, 2018 | 13.93 | 13.93 | 13.20 | 13.80 | 28,393 | -0.24(-1.71%) |
Sep 04, 2018 | 14.44 | 14.61 | 13.88 | 14.04 | 24,657 | -0.32(-2.23%) |
Aug 31, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.05(+0.35%) | |
Aug 30, 2018 | 14.16 | 14.69 | 14.15 | 14.31 | 58,421 | +0.23(+1.63%) |
Aug 29, 2018 | 14.22 | 14.45 | 13.71 | 14.08 | 20,901 | -0.01(-0.07%) |
Aug 28, 2018 | 13.67 | 14.14 | 13.43 | 14.09 | 27,657 | +0.47(+3.45%) |
Aug 27, 2018 | 13.87 | 14.03 | 13.50 | 13.62 | 31,591 | -0.27(-1.94%) |
Aug 24, 2018 | 14.27 | 14.32 | 13.75 | 13.89 | 29,300 | -0.32(-2.25%) |
Aug 23, 2018 | 14.40 | 14.57 | 14.12 | 14.21 | 30,467 | -0.14(-0.98%) |
Aug 22, 2018 | 13.90 | 15.00 | 13.90 | 14.35 | 30,763 | +0.51(+3.68%) |
Aug 21, 2018 | 13.48 | 14.08 | 13.45 | 13.84 | 21,640 | +0.39(+2.90%) |
Aug 20, 2018 | 14.81 | 14.81 | 13.42 | 13.45 | 47,774 | -1.50(-10.03%) |
Aug 17, 2018 | 15.33 | 15.45 | 14.84 | 14.95 | 51,600 | -0.22(-1.45%) |
Aug 16, 2018 | 14.68 | 15.58 | 14.68 | 15.17 | 49,562 | +0.63(+4.33%) |
Aug 15, 2018 | 14.32 | 14.70 | 14.05 | 14.54 | 28,866 | +0.00(+0.00%) |
Aug 14, 2018 | 15.03 | 15.03 | 14.38 | 14.54 | 23,538 | -0.36(-2.42%) |
Aug 13, 2018 | 15.00 | 15.03 | 14.81 | 14.90 | 30,230 | -0.13(-0.86%) |
Aug 10, 2018 | 14.80 | 15.40 | 14.71 | 15.03 | 71,800 | +0.21(+1.42%) |
Aug 09, 2018 | 14.47 | 14.84 | 14.37 | 14.82 | 12,042 | +0.17(+1.16%) |
Aug 08, 2018 | 13.53 | 14.98 | 13.53 | 14.65 | 83,662 | +1.18(+8.76%) |
Aug 07, 2018 | 13.24 | 13.61 | 13.24 | 13.47 | 16,252 | +0.23(+1.74%) |
Aug 06, 2018 | 12.85 | 13.33 | 12.85 | 13.24 | 33,314 | +0.41(+3.20%) |
Aug 03, 2018 | 13.15 | 13.22 | 12.75 | 12.83 | 43,300 | -0.27(-2.06%) |
Aug 02, 2018 | 13.45 | 13.51 | 12.66 | 13.10 | 92,949 | -0.53(-3.89%) |
Aug 01, 2018 | 13.36 | 13.99 | 13.36 | 13.63 | 36,612 | +0.27(+2.02%) |
Jul 31, 2018 | 13.84 | 13.91 | 12.51 | 13.36 | 202,275 | -0.39(-2.84%) |
Jul 30, 2018 | 14.03 | 14.30 | 13.61 | 13.75 | 95,365 | -0.32(-2.27%) |
Jul 27, 2018 | 14.18 | 14.24 | 13.80 | 14.07 | 45,600 | -0.09(-0.64%) |
Jul 26, 2018 | 13.78 | 14.28 | 13.58 | 14.16 | 27,738 | +0.32(+2.31%) |
Jul 25, 2018 | 14.00 | 14.33 | 13.68 | 13.84 | 42,574 | -0.23(-1.63%) |
Jul 24, 2018 | 13.95 | 14.18 | 13.77 | 14.07 | 34,862 | +0.21(+1.52%) |
Jul 23, 2018 | 14.13 | 14.35 | 13.81 | 13.86 | 42,773 | -0.36(-2.53%) |
Jul 20, 2018 | 13.93 | 14.32 | 13.59 | 14.22 | 47,494 | +0.26(+1.86%) |
Jul 19, 2018 | 13.72 | 14.37 | 13.72 | 13.96 | 47,509 | +0.20(+1.45%) |
Jul 18, 2018 | 13.79 | 13.96 | 13.51 | 13.76 | 48,220 | +0.04(+0.29%) |
Jul 17, 2018 | 14.49 | 14.50 | 13.65 | 13.72 | 114,599 | -0.70(-4.85%) |
Jul 16, 2018 | 14.74 | 14.82 | 14.23 | 14.42 | 40,488 | -0.39(-2.63%) |
Jul 13, 2018 | 15.27 | 15.47 | 14.74 | 14.81 | 24,845 | -0.61(-3.96%) |
Jul 12, 2018 | 14.74 | 15.58 | 14.39 | 15.42 | 65,113 | +0.67(+4.54%) |
Jul 11, 2018 | 14.24 | 14.93 | 14.10 | 14.75 | 83,400 | +0.52(+3.65%) |
Jul 10, 2018 | 15.05 | 15.05 | 14.02 | 14.23 | 110,782 | -0.76(-5.07%) |
Jul 09, 2018 | 15.45 | 15.45 | 14.90 | 14.99 | 71,893 | -0.41(-2.66%) |
Jul 06, 2018 | 15.50 | 16.15 | 15.16 | 15.40 | 38,725 | -0.10(-0.65%) |
Jul 05, 2018 | 16.40 | 16.60 | 15.26 | 15.50 | 79,964 | -0.95(-5.78%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.46(+2.88%) |