Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.02 | 14.24 | 13.63 | 13.83 | 1,089,700 | -0.33(-2.33%) |
Sep 27, 2018 | 14.11 | 14.35 | 13.96 | 14.16 | 813,277 | -0.06(-0.42%) |
Sep 26, 2018 | 14.00 | 14.52 | 13.98 | 14.22 | 594,778 | -0.25(-1.73%) |
Sep 25, 2018 | 14.26 | 14.57 | 13.89 | 14.47 | 492,130 | +0.23(+1.62%) |
Sep 24, 2018 | 14.39 | 14.50 | 13.93 | 14.24 | 721,956 | -0.36(-2.47%) |
Sep 21, 2018 | 13.98 | 14.69 | 13.93 | 14.60 | 2,036,400 | +0.68(+4.89%) |
Sep 20, 2018 | 13.44 | 13.98 | 13.26 | 13.92 | 1,531,273 | +0.48(+3.57%) |
Sep 19, 2018 | 13.50 | 13.61 | 13.10 | 13.44 | 725,334 | -0.22(-1.61%) |
Sep 18, 2018 | 13.58 | 13.92 | 13.23 | 13.66 | 1,306,805 | +0.00(+0.00%) |
Sep 17, 2018 | 13.55 | 13.80 | 13.41 | 13.66 | 594,258 | +0.03(+0.22%) |
Sep 14, 2018 | 13.90 | 14.00 | 13.46 | 13.63 | 882,300 | -0.29(-2.08%) |
Sep 13, 2018 | 13.42 | 14.20 | 13.32 | 13.92 | 3,067,139 | +0.68(+5.14%) |
Sep 12, 2018 | 12.40 | 13.30 | 12.13 | 13.24 | 2,369,476 | +0.83(+6.69%) |
Sep 11, 2018 | 12.70 | 13.02 | 12.17 | 12.41 | 2,024,960 | -0.36(-2.82%) |
Sep 10, 2018 | 13.68 | 13.68 | 12.74 | 12.77 | 1,480,975 | -0.72(-5.34%) |
Sep 07, 2018 | 13.67 | 13.73 | 13.33 | 13.49 | 838,700 | -0.16(-1.17%) |
Sep 06, 2018 | 13.48 | 13.82 | 13.29 | 13.65 | 1,216,752 | +0.16(+1.19%) |
Sep 05, 2018 | 13.80 | 13.93 | 13.29 | 13.49 | 2,138,574 | -0.35(-2.53%) |
Sep 04, 2018 | 14.31 | 14.38 | 13.52 | 13.84 | 1,152,997 | -0.41(-2.88%) |
Aug 31, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.37(+2.67%) | |
Aug 30, 2018 | 14.78 | 14.84 | 13.65 | 13.88 | 1,728,768 | -1.03(-6.91%) |
Aug 29, 2018 | 15.23 | 15.25 | 14.84 | 14.91 | 1,006,090 | -0.19(-1.26%) |
Aug 28, 2018 | 15.19 | 15.25 | 14.77 | 15.10 | 1,599,826 | -0.06(-0.40%) |
Aug 27, 2018 | 14.85 | 15.20 | 14.75 | 15.16 | 1,791,303 | +0.42(+2.85%) |
Aug 24, 2018 | 14.39 | 14.75 | 14.39 | 14.74 | 1,677,800 | +0.39(+2.72%) |
Aug 23, 2018 | 13.74 | 14.38 | 13.65 | 14.35 | 1,440,808 | +0.78(+5.75%) |
Aug 22, 2018 | 14.83 | 14.83 | 13.34 | 13.57 | 2,834,659 | -0.69(-4.84%) |
Aug 21, 2018 | 13.82 | 14.50 | 13.82 | 14.26 | 1,613,871 | +0.42(+3.03%) |
Aug 20, 2018 | 13.47 | 13.91 | 13.42 | 13.84 | 1,173,820 | +0.26(+1.91%) |
Aug 17, 2018 | 13.31 | 13.67 | 13.23 | 13.58 | 725,000 | +0.11(+0.82%) |
Aug 16, 2018 | 13.85 | 13.85 | 13.14 | 13.47 | 1,228,273 | +0.05(+0.37%) |
Aug 15, 2018 | 13.65 | 13.71 | 13.04 | 13.42 | 2,520,505 | -0.53(-3.80%) |
Aug 14, 2018 | 14.23 | 14.31 | 13.79 | 13.95 | 1,038,327 | -0.24(-1.69%) |
Aug 13, 2018 | 13.85 | 14.28 | 13.77 | 14.19 | 980,165 | +0.35(+2.53%) |
Aug 10, 2018 | 14.15 | 14.22 | 13.72 | 13.84 | 787,000 | -0.46(-3.22%) |
Aug 09, 2018 | 14.43 | 14.61 | 14.26 | 14.30 | 492,153 | -0.04(-0.28%) |
Aug 08, 2018 | 14.46 | 14.61 | 14.33 | 14.34 | 896,879 | -0.12(-0.83%) |
Aug 07, 2018 | 14.67 | 14.74 | 14.41 | 14.46 | 674,904 | -0.29(-1.97%) |
Aug 06, 2018 | 14.59 | 14.88 | 14.52 | 14.75 | 899,205 | +0.24(+1.65%) |
Aug 03, 2018 | 15.00 | 15.03 | 14.34 | 14.51 | 1,126,200 | -0.36(-2.42%) |
Aug 02, 2018 | 14.53 | 15.21 | 14.53 | 14.87 | 2,262,124 | +0.25(+1.71%) |
Aug 01, 2018 | 14.05 | 14.80 | 14.05 | 14.62 | 1,997,413 | +0.52(+3.69%) |
Jul 31, 2018 | 13.62 | 14.48 | 13.62 | 14.10 | 1,526,509 | +0.55(+4.06%) |
Jul 30, 2018 | 13.50 | 13.77 | 13.25 | 13.55 | 1,160,104 | +0.09(+0.67%) |
Jul 27, 2018 | 14.40 | 14.40 | 13.25 | 13.46 | 2,639,400 | -0.89(-6.20%) |
Jul 26, 2018 | 14.23 | 14.50 | 14.23 | 14.35 | 510,258 | -0.11(-0.76%) |
Jul 25, 2018 | 14.47 | 14.86 | 14.17 | 14.46 | 1,099,756 | +0.16(+1.12%) |
Jul 24, 2018 | 14.99 | 15.12 | 14.17 | 14.30 | 4,231,966 | -0.95(-6.23%) |
Jul 23, 2018 | 15.34 | 15.42 | 14.41 | 15.25 | 1,905,925 | -0.06(-0.39%) |
Jul 20, 2018 | 15.80 | 15.80 | 14.95 | 15.31 | 2,617,255 | -0.44(-2.79%) |
Jul 19, 2018 | 15.58 | 16.10 | 15.46 | 15.75 | 2,669,493 | +0.19(+1.22%) |
Jul 18, 2018 | 15.67 | 15.76 | 15.49 | 15.56 | 1,069,827 | -0.10(-0.64%) |
Jul 17, 2018 | 15.62 | 15.79 | 15.26 | 15.66 | 903,590 | +0.04(+0.26%) |
Jul 16, 2018 | 16.00 | 16.00 | 15.46 | 15.62 | 1,263,042 | -0.29(-1.82%) |
Jul 13, 2018 | 16.00 | 16.10 | 15.51 | 15.91 | 931,917 | -0.17(-1.06%) |
Jul 12, 2018 | 15.20 | 16.10 | 15.15 | 16.08 | 2,871,971 | +0.59(+3.81%) |
Jul 11, 2018 | 15.51 | 15.55 | 14.88 | 15.49 | 1,765,002 | -0.19(-1.21%) |
Jul 10, 2018 | 16.47 | 16.50 | 15.43 | 15.68 | 1,730,749 | -0.57(-3.51%) |
Jul 09, 2018 | 16.69 | 16.74 | 16.04 | 16.25 | 1,598,595 | -0.28(-1.69%) |
Jul 06, 2018 | 15.37 | 16.65 | 15.31 | 16.53 | 5,584,201 | +0.93(+5.96%) |
Jul 05, 2018 | 15.00 | 15.62 | 14.82 | 15.60 | 3,590,631 | +0.73(+4.91%) |
Jul 03, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.36(+2.48%) |