Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.90 | 13.69 | 12.89 | 13.48 | 4,170,800 | +0.46(+3.53%) |
Sep 27, 2018 | 12.87 | 13.10 | 12.73 | 13.02 | 2,278,955 | +0.15(+1.17%) |
Sep 26, 2018 | 12.49 | 13.42 | 12.45 | 12.87 | 4,916,074 | +0.32(+2.55%) |
Sep 25, 2018 | 12.00 | 12.66 | 11.70 | 12.55 | 3,392,704 | +0.55(+4.58%) |
Sep 24, 2018 | 11.70 | 12.23 | 11.28 | 12.00 | 5,841,773 | -0.43(-3.46%) |
Sep 21, 2018 | 13.45 | 13.67 | 12.36 | 12.43 | 5,074,600 | -1.01(-7.51%) |
Sep 20, 2018 | 13.49 | 13.69 | 12.97 | 13.44 | 2,206,031 | +0.22(+1.66%) |
Sep 19, 2018 | 13.69 | 14.00 | 13.20 | 13.22 | 2,754,516 | -0.54(-3.92%) |
Sep 18, 2018 | 13.40 | 14.07 | 13.13 | 13.76 | 3,954,533 | +0.53(+4.01%) |
Sep 17, 2018 | 13.29 | 13.50 | 12.78 | 13.23 | 3,323,116 | -0.29(-2.14%) |
Sep 14, 2018 | 13.29 | 13.66 | 12.91 | 13.52 | 3,904,700 | +0.17(+1.27%) |
Sep 13, 2018 | 13.46 | 14.12 | 13.16 | 13.35 | 6,422,978 | +0.32(+2.46%) |
Sep 12, 2018 | 12.00 | 13.68 | 11.89 | 13.03 | 9,417,305 | +1.19(+10.05%) |
Sep 11, 2018 | 11.11 | 11.99 | 11.11 | 11.84 | 3,513,678 | +0.53(+4.69%) |
Sep 10, 2018 | 11.73 | 11.94 | 11.31 | 11.31 | 2,528,654 | -0.40(-3.42%) |
Sep 07, 2018 | 11.26 | 11.88 | 11.00 | 11.71 | 2,973,200 | +0.31(+2.72%) |
Sep 06, 2018 | 11.59 | 11.66 | 11.11 | 11.40 | 2,416,448 | +0.01(+0.09%) |
Sep 05, 2018 | 12.25 | 12.31 | 11.35 | 11.39 | 5,316,087 | -1.11(-8.88%) |
Sep 04, 2018 | 12.75 | 12.86 | 12.04 | 12.50 | 3,758,271 | -0.33(-2.57%) |
Aug 31, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.31(-2.36%) | |
Aug 30, 2018 | 13.40 | 13.70 | 12.25 | 13.14 | 8,751,882 | -0.62(-4.51%) |
Aug 29, 2018 | 13.00 | 14.23 | 12.18 | 13.76 | 9,428,938 | +0.68(+5.20%) |
Aug 28, 2018 | 12.85 | 13.75 | 12.64 | 13.08 | 19,437,914 | +1.55(+13.44%) |
Aug 27, 2018 | 11.45 | 11.77 | 10.96 | 11.53 | 9,249,958 | +0.62(+5.68%) |
Aug 24, 2018 | 10.58 | 10.99 | 10.41 | 10.91 | 3,993,900 | +0.38(+3.61%) |
Aug 23, 2018 | 11.21 | 11.35 | 10.43 | 10.53 | 4,608,438 | -0.48(-4.36%) |
Aug 22, 2018 | 11.75 | 11.82 | 10.96 | 11.01 | 4,484,132 | -0.84(-7.09%) |
Aug 21, 2018 | 11.55 | 12.43 | 11.50 | 11.85 | 5,490,155 | +0.55(+4.87%) |
Aug 20, 2018 | 11.25 | 11.44 | 10.50 | 11.30 | 5,316,163 | +0.60(+5.61%) |
Aug 17, 2018 | 10.55 | 10.87 | 9.940 | 10.70 | 2,922,600 | +0.14(+1.33%) |
Aug 16, 2018 | 10.51 | 10.94 | 10.50 | 10.56 | 5,202,556 | +0.29(+2.82%) |
Aug 15, 2018 | 9.900 | 10.30 | 9.090 | 10.27 | 10,741,675 | -0.39(-3.66%) |
Aug 14, 2018 | 10.57 | 10.69 | 10.26 | 10.66 | 5,839,720 | -0.15(-1.39%) |
Aug 13, 2018 | 11.19 | 11.27 | 10.70 | 10.81 | 2,271,109 | -0.33(-2.96%) |
Aug 10, 2018 | 11.25 | 11.37 | 11.02 | 11.14 | 2,686,300 | -0.11(-0.98%) |
Aug 09, 2018 | 11.40 | 11.58 | 11.22 | 11.25 | 1,838,277 | -0.14(-1.23%) |
Aug 08, 2018 | 11.49 | 11.68 | 11.24 | 11.39 | 1,809,577 | -0.01(-0.09%) |
Aug 07, 2018 | 11.38 | 11.67 | 11.30 | 11.40 | 2,804,298 | +0.13(+1.15%) |
Aug 06, 2018 | 11.12 | 11.74 | 11.11 | 11.27 | 3,413,039 | +0.21(+1.90%) |
Aug 03, 2018 | 11.51 | 11.60 | 11.00 | 11.06 | 2,901,600 | -0.45(-3.91%) |
Aug 02, 2018 | 11.00 | 11.52 | 10.70 | 11.51 | 6,485,237 | +0.18(+1.59%) |
Aug 01, 2018 | 11.66 | 11.73 | 11.16 | 11.33 | 3,789,161 | -0.38(-3.25%) |
Jul 31, 2018 | 11.50 | 12.25 | 11.35 | 11.71 | 3,232,929 | +0.12(+1.04%) |
Jul 30, 2018 | 11.30 | 12.00 | 11.05 | 11.59 | 6,687,274 | -0.54(-4.45%) |
Jul 27, 2018 | 13.10 | 13.10 | 12.00 | 12.13 | 6,568,300 | -0.64(-5.01%) |
Jul 26, 2018 | 12.80 | 13.15 | 12.71 | 12.77 | 6,979,024 | -0.59(-4.42%) |
Jul 25, 2018 | 13.77 | 13.85 | 13.13 | 13.36 | 9,278,172 | -0.56(-4.02%) |
Jul 24, 2018 | 14.77 | 13.65 | 13.92 | 6,208,492 | -0.26(-1.83%) | |
Jul 23, 2018 | 14.41 | 14.70 | 13.64 | 14.18 | 4,913,274 | -0.23(-1.60%) |
Jul 20, 2018 | 13.96 | 14.71 | 13.82 | 14.41 | 6,374,247 | +0.49(+3.52%) |
Jul 19, 2018 | 14.43 | 15.08 | 13.80 | 13.92 | 10,776,389 | -0.51(-3.53%) |
Jul 18, 2018 | 13.95 | 14.99 | 13.90 | 14.43 | 10,266,175 | +0.74(+5.41%) |
Jul 17, 2018 | 13.42 | 14.15 | 13.10 | 13.69 | 6,850,374 | -0.11(-0.80%) |
Jul 16, 2018 | 13.72 | 14.25 | 13.28 | 13.80 | 8,530,669 | +0.00(+0.00%) |
Jul 13, 2018 | 13.80 | 9,517,610 | -0.46(-3.23%) | |||
Jul 12, 2018 | 13.20 | 14.40 | 12.95 | 14.26 | 11,795,855 | +1.48(+11.58%) |
Jul 11, 2018 | 12.96 | 13.53 | 12.76 | 12.78 | 7,429,222 | -0.48(-3.62%) |
Jul 10, 2018 | 13.47 | 13.97 | 13.13 | 13.26 | 6,729,163 | -0.59(-4.26%) |
Jul 09, 2018 | 13.66 | 14.08 | 13.29 | 13.85 | 9,251,619 | +0.55(+4.14%) |
Jul 06, 2018 | 12.51 | 13.37 | 12.50 | 13.30 | 6,019,315 | +0.40(+3.10%) |
Jul 05, 2018 | 14.00 | 14.10 | 12.88 | 12.90 | 6,607,722 | -0.90(-6.52%) |
Jul 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.44(+3.29%) |