Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.93 | 12.01 | 11.80 | 11.97 | 5,155,115 | +0.01(+0.08%) |
Sep 27, 2018 | 12.01 | 12.06 | 11.86 | 11.96 | 2,978,870 | -0.07(-0.55%) |
Sep 26, 2018 | 12.14 | 12.21 | 11.94 | 12.02 | 6,621,185 | -0.12(-1.02%) |
Sep 25, 2018 | 12.41 | 12.54 | 12.13 | 12.15 | 16,329,868 | -0.27(-2.15%) |
Sep 24, 2018 | 12.37 | 12.45 | 11.97 | 12.41 | 13,652,310 | -0.04(-0.31%) |
Sep 21, 2018 | 12.38 | 12.51 | 12.10 | 12.45 | 11,312,559 | +0.06(+0.46%) |
Sep 20, 2018 | 12.08 | 12.41 | 11.95 | 12.40 | 8,942,259 | +0.33(+2.76%) |
Sep 19, 2018 | 12.01 | 12.36 | 11.91 | 12.06 | 7,724,515 | +0.13(+1.12%) |
Sep 18, 2018 | 11.75 | 11.98 | 11.60 | 11.93 | 6,305,555 | +0.20(+1.71%) |
Sep 17, 2018 | 11.36 | 11.96 | 11.30 | 11.73 | 10,564,556 | +0.38(+3.36%) |
Sep 14, 2018 | 11.72 | 11.74 | 11.31 | 11.35 | 5,473,971 | -0.35(-3.01%) |
Sep 13, 2018 | 11.81 | 11.84 | 11.69 | 11.70 | 3,967,993 | -0.07(-0.57%) |
Sep 12, 2018 | 11.42 | 11.78 | 11.40 | 11.77 | 4,346,502 | +0.33(+2.92%) |
Sep 11, 2018 | 11.47 | 11.54 | 11.27 | 11.43 | 5,036,158 | -0.10(-0.83%) |
Sep 10, 2018 | 11.85 | 11.95 | 11.53 | 11.53 | 3,829,184 | -0.28(-2.34%) |
Sep 07, 2018 | 11.74 | 11.85 | 11.56 | 11.80 | 7,124,926 | +0.09(+0.73%) |
Sep 06, 2018 | 11.65 | 11.89 | 11.53 | 11.72 | 6,657,535 | +0.10(+0.90%) |
Sep 05, 2018 | 11.48 | 11.74 | 11.38 | 11.61 | 7,812,715 | +0.14(+1.25%) |
Sep 04, 2018 | 11.66 | 11.72 | 11.47 | 11.47 | 5,527,155 | -0.30(-2.59%) |
Aug 31, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.36(-2.98%) | |
Aug 30, 2018 | 12.22 | 12.32 | 12.10 | 12.14 | 6,835,513 | -0.13(-1.05%) |
Aug 29, 2018 | 12.16 | 12.32 | 11.97 | 12.27 | 17,290,286 | +0.27(+2.28%) |
Aug 28, 2018 | 12.25 | 12.62 | 11.99 | 11.99 | 21,820,988 | +0.54(+4.69%) |
Aug 27, 2018 | 11.34 | 11.63 | 11.30 | 11.46 | 8,418,250 | +0.15(+1.34%) |
Aug 24, 2018 | 11.01 | 11.53 | 10.98 | 11.30 | 10,960,340 | +0.32(+2.92%) |
Aug 23, 2018 | 10.99 | 11.08 | 10.76 | 10.98 | 16,263,886 | -0.08(-0.68%) |
Aug 22, 2018 | 10.90 | 11.30 | 10.75 | 11.06 | 10,201,735 | +0.19(+1.74%) |
Aug 21, 2018 | 11.07 | 11.50 | 10.35 | 10.87 | 34,172,092 | -0.83(-7.10%) |
Aug 20, 2018 | 11.51 | 11.88 | 11.44 | 11.70 | 10,668,115 | +0.17(+1.47%) |
Aug 17, 2018 | 10.86 | 11.54 | 10.86 | 11.53 | 10,347,699 | +0.70(+6.45%) |
Aug 16, 2018 | 10.21 | 10.85 | 10.12 | 10.83 | 13,134,970 | +0.05(+0.44%) |
Aug 15, 2018 | 11.22 | 11.30 | 10.57 | 10.79 | 10,991,884 | -0.32(-2.89%) |
Aug 14, 2018 | 11.11 | 11.24 | 10.96 | 11.11 | 9,491,169 | +0.04(+0.34%) |
Aug 13, 2018 | 11.35 | 11.44 | 10.68 | 11.07 | 13,075,161 | -0.30(-2.66%) |
Aug 10, 2018 | 11.71 | 11.74 | 11.36 | 11.37 | 4,687,160 | -0.34(-2.90%) |
Aug 09, 2018 | 12.55 | 12.55 | 11.34 | 11.71 | 14,322,907 | -0.92(-7.25%) |
Aug 08, 2018 | 12.74 | 12.79 | 12.53 | 12.63 | 4,376,889 | -0.08(-0.59%) |
Aug 07, 2018 | 12.83 | 12.92 | 12.60 | 12.70 | 7,492,426 | -0.09(-0.74%) |
Aug 06, 2018 | 13.12 | 13.14 | 12.79 | 12.80 | 2,861,947 | -0.36(-2.73%) |
Aug 03, 2018 | 12.83 | 13.32 | 12.79 | 13.15 | 5,132,360 | +0.42(+3.26%) |
Aug 02, 2018 | 12.59 | 12.80 | 12.48 | 12.74 | 3,918,845 | +0.13(+1.05%) |
Aug 01, 2018 | 12.56 | 12.69 | 12.51 | 12.61 | 5,449,229 | -0.05(-0.37%) |
Jul 31, 2018 | 12.74 | 12.83 | 12.65 | 12.65 | 6,252,270 | -0.08(-0.67%) |
Jul 30, 2018 | 12.64 | 12.75 | 12.54 | 12.74 | 5,367,517 | +0.08(+0.67%) |
Jul 27, 2018 | 12.61 | 12.83 | 12.56 | 12.65 | 3,959,643 | -0.11(-0.89%) |
Jul 26, 2018 | 12.82 | 13.00 | 12.67 | 12.77 | 4,701,984 | +0.05(+0.37%) |
Jul 25, 2018 | 12.84 | 12.92 | 12.50 | 12.72 | 3,890,076 | -0.12(-0.96%) |
Jul 24, 2018 | 13.12 | 13.15 | 12.66 | 12.84 | 9,175,889 | -0.33(-2.51%) |
Jul 23, 2018 | 13.10 | 13.25 | 13.09 | 13.17 | 3,367,227 | +0.01(+0.07%) |
Jul 20, 2018 | 13.02 | 13.28 | 12.88 | 13.16 | 4,373,627 | +0.16(+1.23%) |
Jul 19, 2018 | 13.03 | 13.21 | 12.91 | 13.00 | 3,527,650 | -0.05(-0.36%) |
Jul 18, 2018 | 13.35 | 13.37 | 12.74 | 13.05 | 5,384,469 | -0.38(-2.81%) |
Jul 17, 2018 | 13.43 | 13.63 | 13.41 | 13.43 | 2,026,123 | +0.00(+0.00%) |
Jul 16, 2018 | 13.39 | 13.47 | 13.23 | 13.43 | 2,271,458 | -0.01(-0.07%) |
Jul 13, 2018 | 13.28 | 13.55 | 13.21 | 13.44 | 2,789,770 | +0.19(+1.43%) |
Jul 12, 2018 | 13.28 | 13.45 | 13.24 | 13.25 | 2,960,702 | -0.01(-0.07%) |
Jul 11, 2018 | 13.61 | 13.64 | 13.18 | 13.26 | 4,133,393 | -0.37(-2.70%) |
Jul 10, 2018 | 13.34 | 13.64 | 13.29 | 13.63 | 4,532,146 | +0.31(+2.34%) |
Jul 09, 2018 | 13.39 | 13.49 | 13.19 | 13.31 | 5,920,567 | -0.05(-0.35%) |
Jul 06, 2018 | 13.30 | 13.42 | 13.22 | 13.36 | 2,906,960 | -0.01(-0.07%) |
Jul 05, 2018 | 13.21 | 13.39 | 13.17 | 13.37 | 3,123,903 | +0.22(+1.65%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.07(+0.51%) |