Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.53 | 13.68 | 13.46 | 13.58 | 15,003,675 | +0.03(+0.18%) |
Sep 27, 2018 | 13.84 | 13.84 | 13.53 | 13.55 | 15,035,127 | -0.19(-1.39%) |
Sep 26, 2018 | 13.81 | 13.92 | 13.73 | 13.74 | 10,690,389 | -0.03(-0.24%) |
Sep 25, 2018 | 14.04 | 14.12 | 13.76 | 13.78 | 21,440,056 | -0.31(-2.19%) |
Sep 24, 2018 | 14.15 | 14.17 | 14.03 | 14.08 | 8,760,103 | -0.08(-0.59%) |
Sep 21, 2018 | 14.11 | 14.37 | 14.08 | 14.17 | 32,090,180 | +0.12(+0.89%) |
Sep 20, 2018 | 13.90 | 14.13 | 13.88 | 14.04 | 10,484,140 | +0.19(+1.38%) |
Sep 19, 2018 | 13.79 | 13.90 | 13.78 | 13.85 | 8,255,181 | +0.07(+0.54%) |
Sep 18, 2018 | 13.58 | 13.88 | 13.54 | 13.78 | 8,025,849 | +0.22(+1.66%) |
Sep 17, 2018 | 13.80 | 13.88 | 13.51 | 13.55 | 10,436,475 | -0.25(-1.81%) |
Sep 14, 2018 | 13.78 | 13.87 | 13.71 | 13.80 | 9,659,998 | +0.03(+0.24%) |
Sep 13, 2018 | 13.73 | 13.92 | 13.68 | 13.77 | 13,373,160 | +0.12(+0.85%) |
Sep 12, 2018 | 13.64 | 13.71 | 13.53 | 13.65 | 6,745,529 | -0.04(-0.30%) |
Sep 11, 2018 | 13.55 | 13.72 | 13.45 | 13.69 | 9,555,956 | +0.13(+0.94%) |
Sep 10, 2018 | 13.67 | 13.68 | 13.44 | 13.56 | 15,141,484 | -0.10(-0.73%) |
Sep 07, 2018 | 13.63 | 13.89 | 13.55 | 13.66 | 12,374,560 | +0.01(+0.06%) |
Sep 06, 2018 | 13.69 | 13.74 | 13.57 | 13.66 | 10,211,113 | -0.06(-0.42%) |
Sep 05, 2018 | 13.80 | 13.80 | 13.42 | 13.71 | 16,421,073 | -0.07(-0.48%) |
Sep 04, 2018 | 13.57 | 13.82 | 13.37 | 13.78 | 12,117,283 | +0.12(+0.85%) |
Aug 31, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.21(-1.55%) | |
Aug 30, 2018 | 13.84 | 14.12 | 13.82 | 13.88 | 19,583,426 | +0.07(+0.48%) |
Aug 29, 2018 | 14.08 | 14.54 | 13.76 | 13.81 | 30,642,830 | -0.02(-0.18%) |
Aug 28, 2018 | 13.66 | 13.89 | 13.65 | 13.84 | 13,234,411 | +0.24(+1.76%) |
Aug 27, 2018 | 13.53 | 13.76 | 13.44 | 13.60 | 16,626,349 | +0.21(+1.54%) |
Aug 24, 2018 | 13.36 | 13.48 | 13.21 | 13.39 | 11,566,211 | +0.08(+0.62%) |
Aug 23, 2018 | 13.07 | 13.61 | 13.06 | 13.31 | 18,778,066 | +0.23(+1.77%) |
Aug 22, 2018 | 13.03 | 13.16 | 12.99 | 13.08 | 10,078,303 | +0.03(+0.25%) |
Aug 21, 2018 | 13.61 | 13.61 | 13.01 | 13.04 | 20,121,954 | -0.78(-5.62%) |
Aug 20, 2018 | 13.84 | 14.02 | 13.71 | 13.82 | 11,374,519 | +0.04(+0.30%) |
Aug 17, 2018 | 13.43 | 13.88 | 13.40 | 13.78 | 15,000,787 | +0.33(+2.46%) |
Aug 16, 2018 | 13.33 | 13.55 | 13.25 | 13.45 | 12,901,618 | +0.20(+1.50%) |
Aug 15, 2018 | 13.11 | 13.30 | 13.05 | 13.25 | 12,431,211 | +0.03(+0.25%) |
Aug 14, 2018 | 12.98 | 13.24 | 12.98 | 13.22 | 6,269,828 | +0.27(+2.11%) |
Aug 13, 2018 | 13.10 | 13.20 | 12.94 | 12.94 | 6,096,566 | -0.16(-1.20%) |
Aug 10, 2018 | 13.21 | 13.30 | 13.04 | 13.10 | 6,093,585 | -0.21(-1.61%) |
Aug 09, 2018 | 13.34 | 13.41 | 13.28 | 13.32 | 4,238,822 | -0.04(-0.31%) |
Aug 08, 2018 | 13.34 | 13.47 | 13.28 | 13.36 | 5,642,198 | +0.02(+0.19%) |
Aug 07, 2018 | 13.27 | 13.42 | 13.24 | 13.33 | 5,318,656 | +0.10(+0.75%) |
Aug 06, 2018 | 13.17 | 13.26 | 13.10 | 13.23 | 6,319,819 | +0.02(+0.19%) |
Aug 03, 2018 | 12.90 | 13.23 | 12.89 | 13.21 | 8,948,574 | +0.36(+2.76%) |
Aug 02, 2018 | 12.69 | 12.87 | 12.66 | 12.85 | 9,379,075 | +0.08(+0.65%) |
Aug 01, 2018 | 12.75 | 12.90 | 12.71 | 12.77 | 6,823,128 | +0.01(+0.06%) |
Jul 31, 2018 | 12.77 | 12.85 | 12.71 | 12.76 | 8,038,393 | -0.01(-0.06%) |
Jul 30, 2018 | 12.88 | 12.93 | 12.66 | 12.77 | 5,976,164 | -0.12(-0.90%) |
Jul 27, 2018 | 13.03 | 13.13 | 12.84 | 12.89 | 6,960,123 | -0.08(-0.64%) |
Jul 26, 2018 | 12.80 | 13.04 | 12.80 | 12.97 | 6,013,099 | +0.17(+1.36%) |
Jul 25, 2018 | 12.60 | 12.80 | 12.59 | 12.80 | 7,293,800 | +0.15(+1.18%) |
Jul 24, 2018 | 12.90 | 12.95 | 12.61 | 12.65 | 9,051,325 | -0.14(-1.10%) |
Jul 23, 2018 | 12.74 | 12.85 | 12.62 | 12.79 | 15,902,726 | +0.00(+0.00%) |
Jul 20, 2018 | 12.89 | 12.91 | 12.73 | 12.79 | 8,175,929 | -0.14(-1.09%) |
Jul 19, 2018 | 13.17 | 13.35 | 12.90 | 12.93 | 13,948,360 | -0.24(-1.82%) |
Jul 18, 2018 | 12.97 | 13.18 | 12.94 | 13.17 | 8,458,608 | +0.22(+1.72%) |
Jul 17, 2018 | 12.89 | 13.06 | 12.86 | 12.94 | 10,746,176 | +0.02(+0.13%) |
Jul 16, 2018 | 12.77 | 12.94 | 12.68 | 12.93 | 12,990,161 | +0.12(+0.97%) |
Jul 13, 2018 | 12.68 | 12.82 | 12.65 | 12.80 | 10,655,599 | +0.08(+0.65%) |
Jul 12, 2018 | 12.52 | 12.79 | 12.50 | 12.72 | 5,758,170 | +0.24(+1.92%) |
Jul 11, 2018 | 12.66 | 12.69 | 12.47 | 12.48 | 10,553,783 | -0.33(-2.58%) |
Jul 10, 2018 | 12.60 | 12.84 | 12.56 | 12.81 | 14,697,978 | +0.22(+1.77%) |
Jul 09, 2018 | 12.43 | 12.66 | 12.39 | 12.59 | 7,693,228 | +0.21(+1.67%) |
Jul 06, 2018 | 12.30 | 12.44 | 12.18 | 12.38 | 6,687,246 | +0.13(+1.08%) |
Jul 05, 2018 | 12.23 | 12.27 | 12.04 | 12.25 | 11,424,441 | +0.04(+0.34%) |
Jul 03, 2018 | 12.21 | 12.21 | 12.21 | 0 | -0.02(-0.20%) |