Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.66 | 14.30 | 13.61 | 13.95 | 17,460,200 | +0.15(+1.09%) |
Sep 27, 2018 | 13.73 | 13.96 | 13.64 | 13.80 | 10,622,736 | +0.27(+2.00%) |
Sep 26, 2018 | 13.76 | 13.85 | 13.43 | 13.53 | 18,069,764 | -0.44(-3.15%) |
Sep 25, 2018 | 13.95 | 14.21 | 13.88 | 13.97 | 26,713,080 | +0.19(+1.38%) |
Sep 24, 2018 | 13.91 | 14.20 | 13.52 | 13.78 | 23,323,984 | +0.24(+1.77%) |
Sep 21, 2018 | 12.73 | 13.58 | 12.73 | 13.54 | 35,510,100 | +0.91(+7.21%) |
Sep 20, 2018 | 12.81 | 12.83 | 12.59 | 12.63 | 20,766,196 | +0.27(+2.18%) |
Sep 19, 2018 | 12.20 | 12.50 | 12.10 | 12.36 | 20,074,644 | +0.43(+3.60%) |
Sep 18, 2018 | 11.82 | 12.14 | 11.77 | 11.93 | 12,612,509 | +0.34(+2.93%) |
Sep 17, 2018 | 11.87 | 11.97 | 11.54 | 11.59 | 10,128,881 | -0.16(-1.36%) |
Sep 14, 2018 | 11.58 | 11.78 | 11.48 | 11.75 | 15,322,900 | +0.25(+2.17%) |
Sep 13, 2018 | 11.31 | 11.63 | 11.25 | 11.50 | 14,370,586 | +0.07(+0.61%) |
Sep 12, 2018 | 11.31 | 11.69 | 11.30 | 11.43 | 18,164,472 | +0.38(+3.44%) |
Sep 11, 2018 | 10.81 | 11.10 | 10.80 | 11.05 | 10,502,314 | +0.17(+1.56%) |
Sep 10, 2018 | 10.91 | 11.20 | 10.80 | 10.88 | 9,894,854 | +0.03(+0.28%) |
Sep 07, 2018 | 10.71 | 10.89 | 10.48 | 10.85 | 12,654,100 | +0.02(+0.18%) |
Sep 06, 2018 | 11.20 | 11.24 | 10.82 | 10.83 | 17,034,584 | -0.37(-3.30%) |
Sep 05, 2018 | 11.23 | 11.51 | 11.05 | 11.20 | 19,590,096 | -0.10(-0.88%) |
Sep 04, 2018 | 11.86 | 11.93 | 11.12 | 11.30 | 53,818,752 | -0.81(-6.69%) |
Aug 31, 2018 | 12.11 | 12.11 | 12.11 | 0 | -0.07(-0.57%) | |
Aug 30, 2018 | 12.25 | 12.37 | 11.99 | 12.18 | 10,148,214 | -0.02(-0.16%) |
Aug 29, 2018 | 11.81 | 12.25 | 11.81 | 12.20 | 9,175,451 | +0.41(+3.48%) |
Aug 28, 2018 | 11.91 | 12.03 | 11.69 | 11.79 | 9,469,269 | -0.09(-0.76%) |
Aug 27, 2018 | 11.77 | 11.99 | 11.71 | 11.88 | 7,223,512 | +0.10(+0.85%) |
Aug 24, 2018 | 11.95 | 12.08 | 11.78 | 11.78 | 7,732,900 | +0.04(+0.34%) |
Aug 23, 2018 | 11.50 | 11.75 | 11.47 | 11.74 | 8,152,120 | +0.11(+0.95%) |
Aug 22, 2018 | 11.58 | 11.77 | 11.54 | 11.63 | 14,333,072 | +0.30(+2.65%) |
Aug 21, 2018 | 11.36 | 11.56 | 11.24 | 11.33 | 11,295,550 | +0.14(+1.25%) |
Aug 20, 2018 | 10.75 | 11.35 | 10.74 | 11.19 | 14,489,489 | +0.43(+4.00%) |
Aug 17, 2018 | 10.73 | 10.81 | 10.59 | 10.76 | 12,331,899 | +0.11(+1.03%) |
Aug 16, 2018 | 10.83 | 10.99 | 10.55 | 10.65 | 10,789,756 | -0.05(-0.47%) |
Aug 15, 2018 | 11.36 | 11.38 | 10.40 | 10.70 | 28,288,736 | -0.86(-7.44%) |
Aug 14, 2018 | 11.70 | 11.84 | 11.43 | 11.56 | 11,389,019 | +0.05(+0.43%) |
Aug 13, 2018 | 12.48 | 12.51 | 11.50 | 11.51 | 21,661,008 | -1.05(-8.36%) |
Aug 10, 2018 | 12.37 | 12.59 | 12.25 | 12.56 | 6,978,500 | +0.15(+1.21%) |
Aug 09, 2018 | 12.87 | 12.92 | 12.31 | 12.41 | 13,686,117 | -0.52(-4.02%) |
Aug 08, 2018 | 12.98 | 13.10 | 12.73 | 12.93 | 6,129,450 | -0.15(-1.15%) |
Aug 07, 2018 | 13.17 | 13.48 | 13.06 | 13.08 | 8,884,723 | +0.12(+0.93%) |
Aug 06, 2018 | 13.00 | 13.10 | 12.91 | 12.96 | 8,081,056 | +0.03(+0.23%) |
Aug 03, 2018 | 12.75 | 13.10 | 12.71 | 12.93 | 9,219,900 | +0.12(+0.94%) |
Aug 02, 2018 | 12.53 | 12.88 | 12.45 | 12.81 | 9,462,910 | +0.13(+1.03%) |
Aug 01, 2018 | 12.66 | 12.75 | 12.39 | 12.68 | 13,858,678 | -0.19(-1.48%) |
Jul 31, 2018 | 13.28 | 13.37 | 12.85 | 12.87 | 14,310,152 | -0.51(-3.81%) |
Jul 30, 2018 | 13.14 | 13.57 | 13.14 | 13.38 | 11,558,902 | +0.47(+3.64%) |
Jul 27, 2018 | 12.99 | 13.26 | 12.86 | 12.91 | 9,113,100 | -0.10(-0.77%) |
Jul 26, 2018 | 12.76 | 13.16 | 12.59 | 13.01 | 10,218,419 | +0.16(+1.25%) |
Jul 25, 2018 | 12.67 | 12.90 | 12.63 | 12.85 | 9,419,545 | +0.18(+1.42%) |
Jul 24, 2018 | 12.73 | 12.84 | 12.56 | 12.67 | 10,476,794 | +0.03(+0.24%) |
Jul 23, 2018 | 12.80 | 12.81 | 12.57 | 12.64 | 10,798,745 | -0.07(-0.55%) |
Jul 20, 2018 | 12.66 | 12.82 | 12.54 | 12.71 | 9,422,785 | +0.03(+0.24%) |
Jul 19, 2018 | 12.69 | 12.95 | 12.61 | 12.68 | 7,733,236 | -0.14(-1.09%) |
Jul 18, 2018 | 12.72 | 12.98 | 12.57 | 12.82 | 12,169,099 | +0.10(+0.79%) |
Jul 17, 2018 | 12.94 | 13.03 | 12.47 | 12.72 | 17,929,568 | -0.38(-2.90%) |
Jul 16, 2018 | 13.14 | 13.26 | 12.72 | 13.10 | 16,331,008 | -0.37(-2.75%) |
Jul 13, 2018 | 13.56 | 13.58 | 13.26 | 13.47 | 13,191,523 | -0.05(-0.37%) |
Jul 12, 2018 | 13.73 | 13.83 | 13.36 | 13.52 | 11,219,697 | -0.03(-0.22%) |
Jul 11, 2018 | 13.73 | 14.12 | 13.47 | 13.55 | 13,955,135 | -0.53(-3.76%) |
Jul 10, 2018 | 13.96 | 14.34 | 13.85 | 14.08 | 13,137,414 | +0.33(+2.40%) |
Jul 09, 2018 | 13.44 | 13.82 | 13.44 | 13.75 | 10,169,387 | +0.57(+4.32%) |
Jul 06, 2018 | 12.94 | 13.29 | 12.83 | 13.18 | 6,496,174 | +0.12(+0.92%) |
Jul 05, 2018 | 13.19 | 13.32 | 13.02 | 13.06 | 7,715,793 | -0.02(-0.15%) |
Jul 03, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.38%) |