Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.77 | 14.33 | 13.77 | 14.18 | 8,760,300 | +0.30(+2.16%) |
Sep 27, 2018 | 13.73 | 13.89 | 13.67 | 13.88 | 4,496,863 | +0.36(+2.66%) |
Sep 26, 2018 | 13.69 | 13.96 | 13.49 | 13.52 | 7,113,285 | -0.40(-2.87%) |
Sep 25, 2018 | 13.81 | 14.19 | 13.77 | 13.92 | 10,467,658 | +0.26(+1.90%) |
Sep 24, 2018 | 13.28 | 13.74 | 13.23 | 13.66 | 9,446,347 | +0.69(+5.32%) |
Sep 21, 2018 | 12.86 | 13.08 | 12.73 | 12.97 | 6,912,600 | +0.20(+1.57%) |
Sep 20, 2018 | 13.01 | 13.10 | 12.73 | 12.77 | 4,759,029 | -0.12(-0.93%) |
Sep 19, 2018 | 12.68 | 12.92 | 12.61 | 12.89 | 6,142,528 | +0.21(+1.66%) |
Sep 18, 2018 | 12.40 | 12.88 | 12.40 | 12.68 | 6,991,648 | +0.46(+3.76%) |
Sep 17, 2018 | 12.36 | 12.51 | 12.06 | 12.22 | 5,355,373 | -0.06(-0.49%) |
Sep 14, 2018 | 12.18 | 12.49 | 12.13 | 12.28 | 5,109,500 | +0.11(+0.90%) |
Sep 13, 2018 | 12.35 | 12.43 | 12.02 | 12.17 | 6,503,548 | -0.31(-2.48%) |
Sep 12, 2018 | 12.66 | 12.86 | 12.42 | 12.48 | 7,690,886 | +0.01(+0.08%) |
Sep 11, 2018 | 12.04 | 12.57 | 11.97 | 12.47 | 5,277,053 | +0.39(+3.23%) |
Sep 10, 2018 | 12.38 | 12.47 | 12.04 | 12.08 | 5,573,284 | -0.20(-1.63%) |
Sep 07, 2018 | 12.13 | 12.30 | 11.71 | 12.28 | 8,874,700 | -0.08(-0.65%) |
Sep 06, 2018 | 13.18 | 13.18 | 12.34 | 12.36 | 7,296,042 | -0.89(-6.72%) |
Sep 05, 2018 | 13.25 | 13.39 | 12.92 | 13.25 | 5,117,218 | -0.13(-0.97%) |
Sep 04, 2018 | 13.56 | 13.77 | 13.32 | 13.38 | 5,366,582 | -0.08(-0.59%) |
Aug 31, 2018 | 13.46 | 13.46 | 13.46 | 0 | +0.06(+0.45%) | |
Aug 30, 2018 | 13.11 | 13.47 | 13.07 | 13.40 | 4,779,753 | +0.21(+1.59%) |
Aug 29, 2018 | 12.96 | 13.23 | 12.82 | 13.19 | 5,277,273 | +0.36(+2.81%) |
Aug 28, 2018 | 13.11 | 13.18 | 12.68 | 12.83 | 4,899,769 | -0.31(-2.36%) |
Aug 27, 2018 | 13.23 | 13.33 | 13.12 | 13.14 | 4,021,715 | -0.07(-0.53%) |
Aug 24, 2018 | 13.14 | 13.26 | 13.05 | 13.21 | 5,299,600 | +0.28(+2.17%) |
Aug 23, 2018 | 12.81 | 13.07 | 12.70 | 12.93 | 4,743,224 | -0.01(-0.08%) |
Aug 22, 2018 | 12.75 | 13.01 | 12.62 | 12.94 | 5,770,037 | +0.52(+4.19%) |
Aug 21, 2018 | 12.28 | 12.54 | 12.21 | 12.42 | 4,647,594 | +0.30(+2.48%) |
Aug 20, 2018 | 12.05 | 12.26 | 12.01 | 12.12 | 5,568,894 | +0.04(+0.33%) |
Aug 17, 2018 | 11.89 | 12.20 | 11.89 | 12.08 | 6,944,600 | +0.25(+2.11%) |
Aug 16, 2018 | 11.73 | 12.03 | 11.69 | 11.83 | 6,789,476 | +0.17(+1.46%) |
Aug 15, 2018 | 12.57 | 12.71 | 11.57 | 11.66 | 12,189,052 | -1.09(-8.55%) |
Aug 14, 2018 | 12.62 | 12.82 | 12.51 | 12.75 | 5,506,520 | +0.34(+2.74%) |
Aug 13, 2018 | 12.98 | 12.99 | 12.32 | 12.41 | 7,273,206 | -0.63(-4.83%) |
Aug 10, 2018 | 12.78 | 13.08 | 12.74 | 13.04 | 6,109,100 | +0.24(+1.87%) |
Aug 09, 2018 | 12.65 | 12.89 | 12.47 | 12.80 | 8,055,730 | +0.17(+1.35%) |
Aug 08, 2018 | 12.97 | 13.18 | 12.61 | 12.63 | 11,044,314 | -0.47(-3.59%) |
Aug 07, 2018 | 13.20 | 13.90 | 13.05 | 13.10 | 16,153,523 | +0.50(+3.97%) |
Aug 06, 2018 | 12.31 | 12.61 | 12.26 | 12.60 | 6,437,521 | +0.34(+2.77%) |
Aug 03, 2018 | 12.28 | 12.46 | 12.07 | 12.26 | 5,261,000 | -0.08(-0.65%) |
Aug 02, 2018 | 11.76 | 12.36 | 11.75 | 12.34 | 5,002,331 | +0.45(+3.78%) |
Aug 01, 2018 | 12.02 | 12.02 | 11.59 | 11.89 | 7,866,911 | -0.33(-2.70%) |
Jul 31, 2018 | 12.16 | 12.22 | 11.87 | 12.22 | 6,157,115 | -0.01(-0.08%) |
Jul 30, 2018 | 12.12 | 12.40 | 12.10 | 12.23 | 5,243,872 | +0.32(+2.69%) |
Jul 27, 2018 | 12.15 | 12.28 | 11.87 | 11.91 | 4,069,900 | -0.31(-2.54%) |
Jul 26, 2018 | 12.39 | 12.62 | 12.19 | 12.22 | 7,667,243 | -0.12(-0.97%) |
Jul 25, 2018 | 12.37 | 12.42 | 12.10 | 12.34 | 6,208,226 | +0.00(+0.00%) |
Jul 24, 2018 | 12.17 | 12.47 | 12.12 | 12.34 | 3,983,814 | +0.31(+2.58%) |
Jul 23, 2018 | 12.09 | 12.24 | 12.02 | 12.03 | 4,137,946 | -0.05(-0.41%) |
Jul 20, 2018 | 12.11 | 12.22 | 12.02 | 12.08 | 5,240,507 | +0.00(+0.00%) |
Jul 19, 2018 | 11.85 | 12.14 | 11.83 | 12.08 | 4,712,728 | +0.18(+1.51%) |
Jul 18, 2018 | 11.67 | 12.00 | 11.41 | 11.90 | 8,145,514 | +0.01(+0.08%) |
Jul 17, 2018 | 11.85 | 12.05 | 11.70 | 11.89 | 5,155,894 | -0.01(-0.08%) |
Jul 16, 2018 | 12.31 | 12.53 | 11.82 | 11.90 | 8,230,500 | -0.65(-5.18%) |
Jul 13, 2018 | 12.75 | 12.92 | 12.53 | 12.55 | 4,680,915 | -0.17(-1.34%) |
Jul 12, 2018 | 12.89 | 12.96 | 12.40 | 12.72 | 7,158,211 | -0.06(-0.47%) |
Jul 11, 2018 | 13.13 | 13.34 | 12.69 | 12.78 | 7,474,437 | -0.49(-3.69%) |
Jul 10, 2018 | 13.51 | 13.70 | 13.15 | 13.27 | 6,334,312 | -0.07(-0.52%) |
Jul 09, 2018 | 13.11 | 13.35 | 12.96 | 13.34 | 8,152,783 | +0.13(+0.98%) |
Jul 06, 2018 | 12.79 | 13.25 | 12.71 | 13.21 | 5,687,025 | +0.27(+2.09%) |
Jul 05, 2018 | 13.03 | 12.74 | 12.94 | 5,654,704 | +0.14(+1.09%) | |
Jul 03, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.16(+1.27%) |