Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.17 | 10.39 | 9.948 | 10.08 | 1,767,254 | -0.23(-2.21%) |
Sep 27, 2018 | 10.38 | 10.47 | 10.19 | 10.31 | 1,057,510 | -0.07(-0.65%) |
Sep 26, 2018 | 10.45 | 10.84 | 10.34 | 10.38 | 1,682,007 | -0.08(-0.81%) |
Sep 25, 2018 | 10.72 | 10.81 | 10.38 | 10.46 | 2,364,182 | -0.43(-3.95%) |
Sep 24, 2018 | 11.26 | 11.27 | 10.47 | 10.89 | 2,001,539 | -0.44(-3.87%) |
Sep 21, 2018 | 11.58 | 11.64 | 11.29 | 11.33 | 1,177,261 | -0.23(-1.97%) |
Sep 20, 2018 | 11.40 | 11.76 | 11.31 | 11.56 | 1,068,059 | +0.27(+2.39%) |
Sep 19, 2018 | 11.15 | 11.37 | 11.12 | 11.29 | 781,337 | +0.18(+1.59%) |
Sep 18, 2018 | 11.22 | 11.33 | 11.08 | 11.11 | 869,410 | -0.06(-0.53%) |
Sep 17, 2018 | 10.96 | 11.39 | 10.96 | 11.17 | 1,466,474 | +0.16(+1.46%) |
Sep 14, 2018 | 11.27 | 11.31 | 10.80 | 11.01 | 3,061,613 | -0.30(-2.61%) |
Sep 13, 2018 | 11.43 | 11.56 | 10.88 | 11.31 | 3,261,937 | -0.07(-0.59%) |
Sep 12, 2018 | 12.25 | 12.40 | 11.25 | 11.37 | 2,530,454 | -0.82(-6.71%) |
Sep 11, 2018 | 12.54 | 12.54 | 11.77 | 12.19 | 2,571,267 | -0.63(-4.93%) |
Sep 10, 2018 | 12.90 | 12.97 | 12.51 | 12.82 | 1,166,116 | -0.01(-0.07%) |
Sep 07, 2018 | 13.11 | 13.11 | 12.64 | 12.83 | 1,563,992 | -0.36(-2.75%) |
Sep 06, 2018 | 13.53 | 13.60 | 13.09 | 13.20 | 1,087,130 | -0.41(-2.98%) |
Sep 05, 2018 | 13.15 | 13.75 | 12.28 | 13.60 | 5,183,397 | +0.48(+3.67%) |
Sep 04, 2018 | 13.54 | 13.65 | 12.91 | 13.12 | 1,160,244 | -0.54(-3.95%) |
Aug 31, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.15(+1.12%) | |
Aug 30, 2018 | 13.77 | 13.77 | 13.32 | 13.51 | 1,120,759 | -0.30(-2.14%) |
Aug 29, 2018 | 13.78 | 13.90 | 13.44 | 13.80 | 1,040,728 | +0.01(+0.06%) |
Aug 28, 2018 | 13.96 | 14.13 | 13.64 | 13.80 | 1,036,308 | -0.13(-0.91%) |
Aug 27, 2018 | 13.41 | 14.12 | 13.41 | 13.92 | 2,044,690 | +0.49(+3.64%) |
Aug 24, 2018 | 13.61 | 13.76 | 13.38 | 13.43 | 985,969 | -0.10(-0.72%) |
Aug 23, 2018 | 12.97 | 13.59 | 12.95 | 13.53 | 2,763,436 | +0.48(+3.67%) |
Aug 22, 2018 | 13.18 | 13.29 | 12.92 | 13.05 | 1,189,420 | +0.00(+0.00%) |
Aug 21, 2018 | 12.75 | 13.18 | 12.75 | 13.05 | 1,875,014 | +0.35(+2.78%) |
Aug 20, 2018 | 12.86 | 13.09 | 12.62 | 12.70 | 894,330 | -0.19(-1.44%) |
Aug 17, 2018 | 12.52 | 12.98 | 12.52 | 12.88 | 2,333,199 | +0.24(+1.93%) |
Aug 16, 2018 | 11.99 | 12.74 | 11.99 | 12.64 | 2,846,753 | +0.75(+6.30%) |
Aug 15, 2018 | 12.33 | 12.33 | 11.36 | 11.89 | 2,612,149 | -0.63(-5.04%) |
Aug 14, 2018 | 12.58 | 12.74 | 12.28 | 12.52 | 1,489,396 | +0.02(+0.13%) |
Aug 13, 2018 | 13.50 | 13.50 | 12.41 | 12.50 | 3,487,227 | -0.93(-6.95%) |
Aug 10, 2018 | 14.03 | 14.08 | 13.24 | 13.44 | 1,916,145 | -0.77(-5.39%) |
Aug 09, 2018 | 14.36 | 14.38 | 14.09 | 14.20 | 1,670,087 | -0.14(-1.00%) |
Aug 08, 2018 | 14.45 | 14.51 | 14.10 | 14.35 | 1,562,292 | -0.10(-0.70%) |
Aug 07, 2018 | 14.41 | 14.77 | 14.27 | 14.45 | 1,521,698 | +0.12(+0.82%) |
Aug 06, 2018 | 14.33 | 14.51 | 14.26 | 14.33 | 1,377,618 | +0.07(+0.47%) |
Aug 03, 2018 | 14.10 | 14.83 | 13.88 | 14.26 | 2,737,180 | +0.12(+0.83%) |
Aug 02, 2018 | 15.40 | 16.12 | 13.92 | 14.14 | 3,935,581 | -1.48(-9.48%) |
Aug 01, 2018 | 15.56 | 15.88 | 15.38 | 15.62 | 2,080,129 | +0.10(+0.65%) |
Jul 31, 2018 | 15.47 | 15.81 | 15.41 | 15.52 | 1,303,404 | +0.26(+1.71%) |
Jul 30, 2018 | 15.62 | 15.77 | 15.24 | 15.26 | 922,127 | -0.25(-1.63%) |
Jul 27, 2018 | 15.90 | 15.98 | 15.34 | 15.52 | 840,289 | -0.40(-2.49%) |
Jul 26, 2018 | 15.40 | 16.05 | 15.40 | 15.91 | 1,067,266 | +0.45(+2.94%) |
Jul 25, 2018 | 15.26 | 15.49 | 14.93 | 15.46 | 2,353,352 | +0.09(+0.60%) |
Jul 24, 2018 | 15.68 | 15.83 | 15.09 | 15.36 | 2,942,688 | -0.25(-1.62%) |
Jul 23, 2018 | 15.88 | 15.98 | 15.42 | 15.62 | 915,349 | -0.16(-1.01%) |
Jul 20, 2018 | 15.78 | 15.86 | 15.58 | 15.78 | 1,317,112 | +0.00(+0.00%) |
Jul 19, 2018 | 16.17 | 16.17 | 15.75 | 15.78 | 1,579,628 | -0.54(-3.30%) |
Jul 18, 2018 | 15.89 | 16.36 | 15.82 | 16.31 | 1,432,692 | +0.43(+2.70%) |
Jul 17, 2018 | 15.46 | 15.95 | 15.33 | 15.89 | 1,235,545 | +0.35(+2.28%) |
Jul 16, 2018 | 16.27 | 16.72 | 15.08 | 15.53 | 3,323,966 | -0.71(-4.35%) |
Jul 13, 2018 | 16.37 | 16.62 | 16.15 | 16.24 | 965,068 | -0.24(-1.48%) |
Jul 12, 2018 | 16.54 | 16.89 | 16.46 | 16.48 | 1,070,331 | +0.06(+0.36%) |
Jul 11, 2018 | 16.67 | 16.97 | 16.22 | 16.42 | 1,646,063 | -0.80(-4.64%) |
Jul 10, 2018 | 17.24 | 17.70 | 16.45 | 17.22 | 4,230,939 | +0.02(+0.10%) |
Jul 09, 2018 | 16.80 | 17.22 | 16.72 | 17.21 | 1,392,440 | +0.61(+3.70%) |
Jul 06, 2018 | 16.31 | 16.63 | 16.19 | 16.59 | 948,986 | +0.13(+0.77%) |
Jul 05, 2018 | 16.89 | 17.14 | 16.30 | 16.47 | 1,373,692 | -0.25(-1.51%) |
Jul 03, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.01(+0.05%) |