Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.86 | 13.23 | 12.74 | 13.12 | 6,746,300 | +0.20(+1.55%) |
Sep 27, 2018 | 13.01 | 13.10 | 12.90 | 12.92 | 2,799,313 | -0.04(-0.31%) |
Sep 26, 2018 | 13.08 | 13.13 | 12.95 | 12.96 | 5,219,783 | -0.10(-0.77%) |
Sep 25, 2018 | 13.32 | 13.39 | 12.94 | 13.06 | 6,862,373 | -0.25(-1.88%) |
Sep 24, 2018 | 13.29 | 13.32 | 13.13 | 13.31 | 2,824,087 | -0.04(-0.30%) |
Sep 21, 2018 | 13.24 | 13.44 | 13.24 | 13.35 | 3,158,300 | -0.03(-0.22%) |
Sep 20, 2018 | 13.38 | 13.44 | 13.26 | 13.38 | 2,032,218 | +0.05(+0.38%) |
Sep 19, 2018 | 13.05 | 13.54 | 13.02 | 13.33 | 7,023,681 | +0.31(+2.38%) |
Sep 18, 2018 | 13.04 | 13.07 | 12.81 | 13.02 | 2,653,710 | +0.04(+0.31%) |
Sep 17, 2018 | 13.00 | 13.25 | 12.97 | 12.98 | 3,557,700 | +0.08(+0.62%) |
Sep 14, 2018 | 12.92 | 12.94 | 12.80 | 12.90 | 13,796,200 | -0.04(-0.31%) |
Sep 13, 2018 | 13.21 | 13.31 | 12.93 | 12.94 | 5,854,065 | -0.25(-1.90%) |
Sep 12, 2018 | 12.90 | 13.21 | 12.84 | 13.19 | 6,034,065 | +0.23(+1.77%) |
Sep 11, 2018 | 13.00 | 13.06 | 12.78 | 12.96 | 3,888,216 | -0.06(-0.46%) |
Sep 10, 2018 | 13.22 | 13.22 | 13.02 | 13.02 | 3,798,124 | -0.11(-0.84%) |
Sep 07, 2018 | 13.14 | 13.26 | 13.08 | 13.13 | 5,170,800 | -0.10(-0.76%) |
Sep 06, 2018 | 13.53 | 13.66 | 13.21 | 13.23 | 6,693,818 | -0.37(-2.72%) |
Sep 05, 2018 | 13.79 | 13.81 | 13.58 | 13.60 | 2,520,575 | -0.18(-1.31%) |
Sep 04, 2018 | 13.75 | 13.82 | 13.53 | 13.78 | 3,031,043 | -0.01(-0.07%) |
Aug 31, 2018 | 13.79 | 13.79 | 13.79 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.84 | 13.88 | 13.69 | 13.76 | 2,229,164 | -0.14(-1.01%) |
Aug 29, 2018 | 13.91 | 14.01 | 13.85 | 13.90 | 2,521,811 | +0.00(+0.00%) |
Aug 28, 2018 | 13.95 | 14.06 | 13.86 | 13.90 | 4,469,864 | -0.03(-0.22%) |
Aug 27, 2018 | 13.98 | 14.18 | 13.91 | 13.93 | 3,605,119 | +0.03(+0.22%) |
Aug 24, 2018 | 13.86 | 13.94 | 13.75 | 13.90 | 1,897,600 | +0.05(+0.36%) |
Aug 23, 2018 | 14.03 | 14.09 | 13.81 | 13.85 | 1,893,858 | -0.22(-1.56%) |
Aug 22, 2018 | 13.99 | 14.14 | 13.85 | 14.07 | 3,436,796 | +0.27(+1.96%) |
Aug 21, 2018 | 13.67 | 13.87 | 13.65 | 13.80 | 1,672,399 | +0.17(+1.25%) |
Aug 20, 2018 | 13.54 | 13.74 | 13.53 | 13.63 | 8,847,195 | +0.06(+0.44%) |
Aug 17, 2018 | 13.34 | 13.71 | 13.30 | 13.57 | 3,684,000 | +0.23(+1.72%) |
Aug 16, 2018 | 13.48 | 13.51 | 13.30 | 13.34 | 2,384,751 | -0.03(-0.22%) |
Aug 15, 2018 | 13.55 | 13.58 | 13.30 | 13.37 | 2,554,403 | -0.22(-1.62%) |
Aug 14, 2018 | 13.56 | 13.74 | 13.56 | 13.59 | 2,054,513 | -0.01(-0.07%) |
Aug 13, 2018 | 13.72 | 13.81 | 13.56 | 13.60 | 2,659,129 | -0.13(-0.95%) |
Aug 10, 2018 | 13.80 | 13.86 | 13.69 | 13.73 | 4,943,600 | -0.19(-1.36%) |
Aug 09, 2018 | 14.15 | 14.22 | 13.88 | 13.92 | 3,534,583 | -0.25(-1.76%) |
Aug 08, 2018 | 14.22 | 14.33 | 14.15 | 14.17 | 2,820,689 | -0.01(-0.07%) |
Aug 07, 2018 | 14.14 | 14.28 | 14.14 | 14.18 | 3,482,846 | +0.04(+0.28%) |
Aug 06, 2018 | 14.07 | 14.20 | 14.05 | 14.14 | 3,001,000 | +0.07(+0.50%) |
Aug 03, 2018 | 13.95 | 14.33 | 13.91 | 14.07 | 10,527,300 | +0.16(+1.15%) |
Aug 02, 2018 | 13.87 | 14.01 | 13.77 | 13.91 | 5,611,250 | -0.10(-0.71%) |
Aug 01, 2018 | 13.90 | 14.19 | 13.80 | 14.01 | 7,312,415 | +0.05(+0.36%) |
Jul 31, 2018 | 14.01 | 14.08 | 13.81 | 13.96 | 8,233,888 | -0.02(-0.14%) |
Jul 30, 2018 | 14.06 | 14.16 | 13.70 | 13.98 | 7,500,788 | -0.11(-0.78%) |
Jul 27, 2018 | 15.36 | 15.38 | 14.04 | 14.09 | 10,143,600 | -0.84(-5.63%) |
Jul 26, 2018 | 14.90 | 15.04 | 14.81 | 14.93 | 7,926,246 | -0.06(-0.40%) |
Jul 25, 2018 | 14.91 | 15.04 | 14.79 | 14.99 | 2,989,173 | +0.02(+0.13%) |
Jul 24, 2018 | 15.19 | 15.35 | 14.90 | 14.97 | 2,794,896 | -0.21(-1.38%) |
Jul 23, 2018 | 15.02 | 15.28 | 14.82 | 15.18 | 6,000,428 | +0.08(+0.53%) |
Jul 20, 2018 | 15.22 | 15.29 | 14.95 | 15.10 | 3,874,837 | -0.15(-0.98%) |
Jul 19, 2018 | 15.02 | 15.33 | 15.01 | 15.25 | 3,754,845 | +0.14(+0.93%) |
Jul 18, 2018 | 15.04 | 15.15 | 15.01 | 15.11 | 3,161,827 | +0.10(+0.67%) |
Jul 17, 2018 | 14.82 | 15.04 | 14.73 | 15.01 | 5,435,973 | +0.21(+1.42%) |
Jul 16, 2018 | 14.71 | 14.86 | 14.65 | 14.80 | 2,661,232 | -0.01(-0.07%) |
Jul 13, 2018 | 14.82 | 14.92 | 14.69 | 14.81 | 4,361,342 | +0.12(+0.82%) |
Jul 12, 2018 | 14.78 | 14.35 | 14.69 | 12,172,214 | +0.35(+2.44%) | |
Jul 11, 2018 | 14.56 | 14.56 | 14.27 | 14.34 | 1,844,356 | -0.33(-2.25%) |
Jul 10, 2018 | 14.64 | 14.81 | 14.45 | 14.67 | 2,041,673 | -0.01(-0.07%) |
Jul 09, 2018 | 14.35 | 14.69 | 14.32 | 14.68 | 2,530,997 | +0.36(+2.51%) |
Jul 06, 2018 | 14.20 | 14.37 | 14.01 | 14.32 | 2,457,942 | +0.11(+0.77%) |
Jul 05, 2018 | 14.25 | 13.74 | 14.21 | 2,876,633 | +0.42(+3.05%) | |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.14(-1.01%) |