Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.54 | 12.37 | 11.39 | 11.97 | 5,890,800 | +0.59(+5.18%) |
Sep 27, 2018 | 11.82 | 11.87 | 11.37 | 11.38 | 2,878,332 | -0.48(-4.05%) |
Sep 26, 2018 | 12.49 | 12.56 | 11.75 | 11.86 | 2,383,324 | -0.73(-5.80%) |
Sep 25, 2018 | 12.01 | 12.61 | 11.73 | 12.59 | 3,350,411 | +0.70(+5.89%) |
Sep 24, 2018 | 13.12 | 13.25 | 11.81 | 11.89 | 3,687,843 | -1.36(-10.26%) |
Sep 21, 2018 | 13.09 | 13.47 | 13.00 | 13.25 | 4,543,200 | +0.13(+0.99%) |
Sep 20, 2018 | 13.26 | 13.42 | 12.90 | 13.12 | 1,866,896 | +0.26(+2.02%) |
Sep 19, 2018 | 13.06 | 13.32 | 12.75 | 12.86 | 1,887,263 | -0.08(-0.62%) |
Sep 18, 2018 | 12.02 | 13.10 | 12.01 | 12.94 | 4,130,371 | +1.16(+9.85%) |
Sep 17, 2018 | 11.33 | 12.03 | 11.30 | 11.78 | 2,156,589 | +0.46(+4.06%) |
Sep 14, 2018 | 11.35 | 11.51 | 11.16 | 11.32 | 1,326,000 | -0.05(-0.44%) |
Sep 13, 2018 | 11.95 | 12.07 | 11.36 | 11.37 | 2,191,811 | -0.48(-4.05%) |
Sep 12, 2018 | 11.89 | 12.04 | 11.32 | 11.85 | 2,208,327 | -0.19(-1.58%) |
Sep 11, 2018 | 11.95 | 12.11 | 11.76 | 12.04 | 1,092,428 | -0.15(-1.23%) |
Sep 10, 2018 | 11.74 | 12.44 | 11.74 | 12.19 | 2,087,339 | +0.59(+5.09%) |
Sep 07, 2018 | 11.97 | 12.10 | 11.22 | 11.60 | 2,257,000 | -0.42(-3.49%) |
Sep 06, 2018 | 12.00 | 13.14 | 11.85 | 12.02 | 2,398,930 | +0.16(+1.35%) |
Sep 05, 2018 | 12.00 | 12.18 | 11.85 | 11.86 | 1,323,487 | -0.17(-1.41%) |
Sep 04, 2018 | 12.44 | 12.44 | 11.67 | 12.03 | 1,857,531 | -0.59(-4.68%) |
Aug 31, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.05(+0.40%) | |
Aug 30, 2018 | 12.91 | 13.03 | 12.24 | 12.57 | 1,563,645 | -0.44(-3.38%) |
Aug 29, 2018 | 12.72 | 13.17 | 12.58 | 13.01 | 1,465,973 | +0.28(+2.20%) |
Aug 28, 2018 | 12.70 | 13.04 | 12.52 | 12.73 | 1,241,470 | +0.16(+1.27%) |
Aug 27, 2018 | 12.62 | 12.82 | 12.46 | 12.57 | 1,512,034 | +0.04(+0.32%) |
Aug 24, 2018 | 12.12 | 12.61 | 12.04 | 12.53 | 2,461,100 | +0.58(+4.85%) |
Aug 23, 2018 | 12.31 | 12.34 | 11.81 | 11.95 | 1,769,024 | -0.44(-3.55%) |
Aug 22, 2018 | 12.33 | 12.64 | 12.11 | 12.39 | 1,225,638 | +0.07(+0.57%) |
Aug 21, 2018 | 11.94 | 12.47 | 11.90 | 12.32 | 1,273,695 | +0.39(+3.27%) |
Aug 20, 2018 | 12.15 | 12.33 | 11.86 | 11.93 | 1,759,331 | -0.09(-0.75%) |
Aug 17, 2018 | 12.05 | 12.11 | 11.68 | 12.02 | 2,058,900 | -0.08(-0.66%) |
Aug 16, 2018 | 11.31 | 12.11 | 11.31 | 12.10 | 1,833,615 | +1.01(+9.11%) |
Aug 15, 2018 | 12.22 | 12.22 | 11.04 | 11.09 | 2,911,337 | -1.37(-11.00%) |
Aug 14, 2018 | 12.07 | 12.62 | 12.07 | 12.46 | 2,056,607 | +0.40(+3.32%) |
Aug 13, 2018 | 12.15 | 12.15 | 11.80 | 12.06 | 1,012,794 | -0.09(-0.74%) |
Aug 10, 2018 | 11.96 | 12.33 | 11.77 | 12.15 | 1,403,200 | +0.01(+0.08%) |
Aug 09, 2018 | 12.09 | 12.27 | 12.02 | 12.14 | 859,049 | +0.12(+1.00%) |
Aug 08, 2018 | 12.31 | 12.31 | 12.00 | 12.02 | 3,427,754 | -0.34(-2.75%) |
Aug 07, 2018 | 12.87 | 12.95 | 12.35 | 12.36 | 1,441,218 | -0.43(-3.36%) |
Aug 06, 2018 | 12.83 | 13.10 | 12.55 | 12.79 | 1,982,938 | +0.02(+0.16%) |
Aug 03, 2018 | 13.00 | 13.17 | 12.61 | 12.77 | 2,665,900 | -0.34(-2.59%) |
Aug 02, 2018 | 13.46 | 13.80 | 13.01 | 13.11 | 3,593,060 | +0.14(+1.08%) |
Aug 01, 2018 | 12.82 | 13.06 | 12.53 | 12.97 | 2,166,806 | +0.16(+1.25%) |
Jul 31, 2018 | 13.03 | 13.12 | 12.75 | 12.81 | 916,832 | -0.11(-0.85%) |
Jul 30, 2018 | 13.08 | 13.22 | 12.87 | 12.92 | 948,924 | -0.12(-0.92%) |
Jul 27, 2018 | 13.20 | 13.37 | 13.02 | 13.04 | 721,700 | -0.17(-1.29%) |
Jul 26, 2018 | 13.10 | 13.29 | 12.96 | 13.21 | 844,972 | +0.00(+0.00%) |
Jul 25, 2018 | 13.20 | 13.35 | 12.92 | 13.21 | 1,223,308 | -0.02(-0.15%) |
Jul 24, 2018 | 13.62 | 13.75 | 13.17 | 13.23 | 2,010,265 | -0.16(-1.19%) |
Jul 23, 2018 | 13.49 | 12.60 | 13.39 | 1,339,313 | +0.43(+3.28%) | |
Jul 20, 2018 | 13.13 | 13.25 | 12.76 | 12.96 | 2,224,391 | -0.12(-0.95%) |
Jul 19, 2018 | 14.57 | 14.60 | 13.05 | 13.09 | 3,587,105 | -1.81(-12.15%) |
Jul 18, 2018 | 14.76 | 15.03 | 14.35 | 14.90 | 1,113,106 | +0.13(+0.88%) |
Jul 17, 2018 | 14.37 | 14.94 | 14.37 | 14.77 | 1,405,586 | +0.42(+2.93%) |
Jul 16, 2018 | 14.38 | 14.65 | 14.07 | 14.35 | 1,202,602 | +0.11(+0.77%) |
Jul 13, 2018 | 14.50 | 14.57 | 14.18 | 14.24 | 799,863 | -0.33(-2.26%) |
Jul 12, 2018 | 14.74 | 14.74 | 14.47 | 14.57 | 574,165 | +0.02(+0.14%) |
Jul 11, 2018 | 14.68 | 15.12 | 14.21 | 14.55 | 1,531,941 | -0.37(-2.48%) |
Jul 10, 2018 | 15.39 | 15.56 | 14.73 | 14.92 | 1,403,804 | -0.54(-3.49%) |
Jul 09, 2018 | 15.31 | 15.58 | 15.18 | 15.46 | 911,983 | +0.23(+1.51%) |
Jul 06, 2018 | 14.84 | 15.34 | 14.74 | 15.23 | 1,043,441 | +0.39(+2.63%) |
Jul 05, 2018 | 14.96 | 15.11 | 14.82 | 14.84 | 2,039,475 | +0.03(+0.20%) |
Jul 03, 2018 | 14.81 | 14.81 | 14.81 | 0 | -0.35(-2.31%) |