Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.05 | 13.25 | 12.96 | 12.98 | 1,493,300 | -0.11(-0.84%) |
Sep 27, 2018 | 13.03 | 13.25 | 12.91 | 13.09 | 1,295,534 | +0.03(+0.23%) |
Sep 26, 2018 | 12.91 | 13.37 | 12.66 | 13.06 | 1,861,864 | +0.22(+1.71%) |
Sep 25, 2018 | 13.09 | 13.11 | 12.81 | 12.84 | 1,522,946 | -0.17(-1.31%) |
Sep 24, 2018 | 13.15 | 13.37 | 12.92 | 13.01 | 1,762,278 | -0.21(-1.59%) |
Sep 21, 2018 | 13.19 | 13.32 | 12.95 | 13.22 | 3,759,700 | +0.00(+0.00%) |
Sep 20, 2018 | 13.38 | 13.41 | 13.12 | 13.22 | 1,301,221 | -0.16(-1.20%) |
Sep 19, 2018 | 13.40 | 13.70 | 13.26 | 13.38 | 1,188,566 | +0.00(+0.00%) |
Sep 18, 2018 | 13.36 | 13.49 | 13.19 | 13.38 | 1,857,279 | +0.09(+0.68%) |
Sep 17, 2018 | 13.68 | 13.81 | 13.20 | 13.29 | 1,508,361 | -0.44(-3.20%) |
Sep 14, 2018 | 13.55 | 13.78 | 13.46 | 13.73 | 1,157,500 | +0.14(+1.03%) |
Sep 13, 2018 | 14.01 | 14.49 | 13.20 | 13.59 | 2,668,991 | -0.49(-3.48%) |
Sep 12, 2018 | 13.59 | 14.17 | 13.48 | 14.08 | 1,722,621 | +0.49(+3.61%) |
Sep 11, 2018 | 13.97 | 14.25 | 13.43 | 13.59 | 3,445,946 | -0.42(-3.00%) |
Sep 10, 2018 | 14.75 | 15.08 | 13.68 | 14.01 | 2,643,425 | -0.78(-5.27%) |
Sep 07, 2018 | 14.71 | 15.39 | 14.63 | 14.79 | 1,582,500 | +0.02(+0.14%) |
Sep 06, 2018 | 15.43 | 15.48 | 14.52 | 14.77 | 1,859,679 | -0.73(-4.71%) |
Sep 05, 2018 | 16.20 | 16.32 | 15.40 | 15.50 | 3,282,638 | -0.55(-3.43%) |
Sep 04, 2018 | 15.61 | 16.36 | 15.61 | 16.05 | 1,906,166 | +0.36(+2.29%) |
Aug 31, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.60(+3.98%) | |
Aug 30, 2018 | 14.51 | 15.97 | 14.40 | 15.09 | 1,657,105 | +0.43(+2.93%) |
Aug 29, 2018 | 14.15 | 14.96 | 14.15 | 14.66 | 1,950,494 | +0.41(+2.88%) |
Aug 28, 2018 | 13.94 | 14.33 | 13.88 | 14.25 | 2,633,355 | +0.44(+3.19%) |
Aug 27, 2018 | 14.40 | 14.82 | 13.68 | 13.81 | 3,073,395 | -0.72(-4.96%) |
Aug 24, 2018 | 14.95 | 15.30 | 14.30 | 14.53 | 3,200,100 | -0.40(-2.68%) |
Aug 23, 2018 | 18.36 | 18.44 | 13.74 | 14.93 | 12,819,580 | -3.18(-17.56%) |
Aug 22, 2018 | 17.82 | 18.40 | 17.60 | 18.11 | 1,566,884 | +0.19(+1.06%) |
Aug 21, 2018 | 19.40 | 19.42 | 17.84 | 17.92 | 2,682,044 | -1.56(-8.01%) |
Aug 20, 2018 | 19.10 | 19.55 | 18.98 | 19.48 | 2,093,359 | +0.49(+2.58%) |
Aug 17, 2018 | 19.04 | 19.29 | 18.89 | 18.99 | 2,256,000 | -0.16(-0.84%) |
Aug 16, 2018 | 19.49 | 19.56 | 19.09 | 19.15 | 1,302,965 | -0.16(-0.83%) |
Aug 15, 2018 | 18.97 | 19.40 | 18.84 | 19.31 | 1,238,313 | +0.32(+1.69%) |
Aug 14, 2018 | 18.83 | 19.02 | 18.64 | 18.99 | 951,741 | +0.27(+1.44%) |
Aug 13, 2018 | 18.72 | 18.95 | 18.42 | 18.72 | 1,146,812 | +0.13(+0.70%) |
Aug 10, 2018 | 18.79 | 19.02 | 18.45 | 18.59 | 1,082,600 | -0.23(-1.22%) |
Aug 09, 2018 | 18.70 | 18.84 | 18.36 | 18.82 | 1,409,713 | -0.08(-0.42%) |
Aug 08, 2018 | 19.46 | 19.65 | 18.84 | 18.90 | 1,343,412 | -0.61(-3.13%) |
Aug 07, 2018 | 19.19 | 19.60 | 18.89 | 19.51 | 1,583,595 | +0.48(+2.52%) |
Aug 06, 2018 | 18.25 | 19.05 | 18.25 | 19.03 | 1,669,750 | +0.43(+2.31%) |
Aug 03, 2018 | 18.13 | 18.64 | 17.98 | 18.60 | 1,276,300 | +0.36(+1.97%) |
Aug 02, 2018 | 17.80 | 18.28 | 17.43 | 18.24 | 2,203,659 | +0.30(+1.67%) |
Aug 01, 2018 | 18.52 | 19.30 | 17.85 | 17.94 | 2,565,580 | -0.58(-3.13%) |
Jul 31, 2018 | 18.90 | 18.93 | 18.29 | 18.52 | 1,550,235 | +0.21(+1.15%) |
Jul 30, 2018 | 18.14 | 18.52 | 18.00 | 18.31 | 918,926 | +0.08(+0.44%) |
Jul 27, 2018 | 17.60 | 18.29 | 17.59 | 18.23 | 1,054,600 | +0.63(+3.58%) |
Jul 26, 2018 | 17.50 | 17.85 | 17.34 | 17.60 | 1,622,783 | +0.11(+0.63%) |
Jul 25, 2018 | 17.47 | 18.03 | 17.46 | 17.49 | 2,322,584 | +0.51(+3.00%) |
Jul 24, 2018 | 17.46 | 16.75 | 16.98 | 1,603,732 | -0.29(-1.68%) | |
Jul 23, 2018 | 17.34 | 17.48 | 17.20 | 17.27 | 1,177,079 | -0.20(-1.14%) |
Jul 20, 2018 | 17.35 | 17.50 | 17.15 | 17.47 | 1,107,461 | +0.16(+0.92%) |
Jul 19, 2018 | 16.69 | 17.37 | 16.65 | 17.31 | 1,837,870 | +0.46(+2.73%) |
Jul 18, 2018 | 16.82 | 17.06 | 16.66 | 16.85 | 1,872,546 | +0.11(+0.66%) |
Jul 17, 2018 | 16.88 | 17.19 | 16.55 | 16.74 | 2,938,314 | -0.10(-0.59%) |
Jul 16, 2018 | 17.83 | 17.85 | 16.70 | 16.84 | 3,855,797 | -1.07(-5.97%) |
Jul 13, 2018 | 19.01 | 19.18 | 17.51 | 17.91 | 7,525,387 | -1.30(-6.77%) |
Jul 12, 2018 | 17.94 | 19.27 | 16.81 | 19.21 | 7,053,858 | +1.39(+7.80%) |
Jul 11, 2018 | 18.03 | 18.33 | 17.74 | 17.82 | 2,688,655 | -0.15(-0.83%) |
Jul 10, 2018 | 18.57 | 18.57 | 17.72 | 17.97 | 4,856,448 | -0.61(-3.28%) |
Jul 09, 2018 | 18.09 | 19.04 | 17.47 | 18.58 | 4,038,200 | +0.51(+2.82%) |
Jul 06, 2018 | 17.71 | 18.38 | 17.59 | 18.07 | 4,338,815 | +0.54(+3.08%) |
Jul 05, 2018 | 17.06 | 17.71 | 16.90 | 17.53 | 2,807,681 | +0.42(+2.45%) |
Jul 03, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.30(+1.78%) |