Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.91 | 13.21 | 12.85 | 13.11 | 1,821,269 | +0.36(+2.79%) |
Sep 27, 2018 | 12.87 | 12.91 | 12.51 | 12.76 | 1,876,466 | -0.21(-1.64%) |
Sep 26, 2018 | 13.05 | 13.26 | 12.86 | 12.97 | 1,666,606 | -0.19(-1.42%) |
Sep 25, 2018 | 13.31 | 13.42 | 13.10 | 13.16 | 1,362,868 | -0.07(-0.54%) |
Sep 24, 2018 | 13.38 | 13.50 | 13.19 | 13.23 | 1,679,982 | -0.01(-0.07%) |
Sep 21, 2018 | 13.36 | 13.51 | 13.18 | 13.24 | 2,921,258 | -0.29(-2.17%) |
Sep 20, 2018 | 13.70 | 13.71 | 13.30 | 13.53 | 1,518,739 | +0.05(+0.40%) |
Sep 19, 2018 | 13.48 | 13.63 | 13.38 | 13.48 | 1,306,690 | +0.13(+1.00%) |
Sep 18, 2018 | 13.23 | 13.45 | 13.12 | 13.34 | 1,393,845 | +0.17(+1.28%) |
Sep 17, 2018 | 12.89 | 13.32 | 12.71 | 13.17 | 1,993,184 | +0.31(+2.42%) |
Sep 14, 2018 | 13.16 | 13.18 | 12.86 | 12.86 | 1,380,755 | -0.25(-1.90%) |
Sep 13, 2018 | 13.29 | 13.38 | 13.00 | 13.11 | 1,372,322 | -0.07(-0.54%) |
Sep 12, 2018 | 12.92 | 13.38 | 12.79 | 13.18 | 2,126,248 | +0.35(+2.70%) |
Sep 11, 2018 | 12.62 | 12.89 | 12.41 | 12.84 | 1,675,215 | +0.06(+0.49%) |
Sep 10, 2018 | 13.27 | 13.32 | 12.76 | 12.77 | 1,741,088 | -0.52(-3.88%) |
Sep 07, 2018 | 13.11 | 13.43 | 13.03 | 13.29 | 1,377,828 | +0.02(+0.13%) |
Sep 06, 2018 | 13.22 | 13.47 | 13.09 | 13.27 | 1,269,526 | +0.16(+1.22%) |
Sep 05, 2018 | 13.16 | 13.25 | 12.93 | 13.11 | 1,035,660 | -0.04(-0.27%) |
Sep 04, 2018 | 13.58 | 13.73 | 13.05 | 13.15 | 2,281,358 | -0.70(-5.07%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 13.96 | 14.00 | 13.81 | 13.91 | 1,017,511 | -0.21(-1.51%) |
Aug 29, 2018 | 14.11 | 14.19 | 13.99 | 14.12 | 686,469 | +0.09(+0.63%) |
Aug 28, 2018 | 14.41 | 14.53 | 13.94 | 14.03 | 1,123,269 | -0.32(-2.23%) |
Aug 27, 2018 | 14.11 | 14.40 | 14.09 | 14.35 | 999,556 | +0.30(+2.15%) |
Aug 24, 2018 | 13.61 | 14.34 | 13.61 | 14.05 | 1,970,433 | +0.57(+4.22%) |
Aug 23, 2018 | 13.90 | 13.99 | 13.42 | 13.48 | 2,049,988 | -0.63(-4.47%) |
Aug 22, 2018 | 14.11 | 14.19 | 14.03 | 14.11 | 714,705 | +0.06(+0.44%) |
Aug 21, 2018 | 14.10 | 14.14 | 13.96 | 14.05 | 859,994 | -0.07(-0.50%) |
Aug 20, 2018 | 14.19 | 14.30 | 14.01 | 14.12 | 1,077,810 | +0.07(+0.51%) |
Aug 17, 2018 | 13.75 | 14.19 | 13.72 | 14.05 | 2,291,052 | +0.44(+3.23%) |
Aug 16, 2018 | 14.09 | 14.27 | 13.57 | 13.61 | 2,174,260 | -0.33(-2.35%) |
Aug 15, 2018 | 14.51 | 14.53 | 13.84 | 13.94 | 2,679,019 | -0.76(-5.18%) |
Aug 14, 2018 | 14.57 | 14.84 | 14.51 | 14.70 | 1,121,852 | +0.14(+0.97%) |
Aug 13, 2018 | 15.00 | 15.00 | 14.51 | 14.56 | 2,356,174 | -0.51(-3.41%) |
Aug 10, 2018 | 15.39 | 15.49 | 15.06 | 15.08 | 1,526,192 | -0.31(-2.02%) |
Aug 09, 2018 | 14.84 | 15.62 | 14.75 | 15.39 | 2,940,509 | +1.27(+8.98%) |
Aug 08, 2018 | 14.13 | 14.19 | 13.97 | 14.12 | 1,088,517 | -0.01(-0.06%) |
Aug 07, 2018 | 14.47 | 14.48 | 14.13 | 14.13 | 1,066,757 | -0.22(-1.54%) |
Aug 06, 2018 | 14.46 | 14.54 | 14.34 | 14.35 | 816,633 | -0.19(-1.28%) |
Aug 03, 2018 | 14.62 | 14.77 | 14.48 | 14.53 | 853,815 | +0.04(+0.24%) |
Aug 02, 2018 | 14.41 | 14.63 | 14.41 | 14.50 | 1,036,113 | +0.05(+0.37%) |
Aug 01, 2018 | 14.60 | 14.63 | 14.43 | 14.45 | 881,900 | -0.15(-1.03%) |
Jul 31, 2018 | 14.37 | 14.72 | 14.34 | 14.60 | 830,958 | +0.16(+1.11%) |
Jul 30, 2018 | 14.48 | 14.52 | 14.39 | 14.44 | 860,588 | -0.05(-0.37%) |
Jul 27, 2018 | 14.63 | 14.69 | 14.46 | 14.49 | 976,578 | -0.15(-1.03%) |
Jul 26, 2018 | 14.62 | 14.80 | 14.52 | 14.64 | 1,726,076 | -0.11(-0.72%) |
Jul 25, 2018 | 14.75 | 14.76 | 14.60 | 14.75 | 935,072 | +0.13(+0.91%) |
Jul 24, 2018 | 14.60 | 14.76 | 14.54 | 14.61 | 1,368,291 | +0.17(+1.17%) |
Jul 23, 2018 | 14.64 | 14.66 | 14.36 | 14.45 | 1,723,729 | -0.20(-1.33%) |
Jul 20, 2018 | 14.57 | 14.69 | 14.53 | 14.64 | 1,463,290 | +0.13(+0.92%) |
Jul 19, 2018 | 14.28 | 14.66 | 14.28 | 14.51 | 1,163,533 | -0.06(-0.43%) |
Jul 18, 2018 | 14.45 | 14.63 | 14.32 | 14.57 | 1,017,850 | +0.08(+0.55%) |
Jul 17, 2018 | 14.21 | 14.62 | 14.21 | 14.49 | 1,254,580 | +0.06(+0.43%) |
Jul 16, 2018 | 14.83 | 14.93 | 14.38 | 14.43 | 2,011,433 | -0.55(-3.67%) |
Jul 13, 2018 | 14.98 | 926,194 | +0.05(+0.36%) | |||
Jul 12, 2018 | 15.00 | 14.79 | 14.92 | 1,110,105 | +0.07(+0.48%) | |
Jul 11, 2018 | 15.34 | 15.47 | 14.79 | 14.85 | 3,083,933 | -0.93(-5.90%) |
Jul 10, 2018 | 15.75 | 15.86 | 15.64 | 15.78 | 854,816 | -0.07(-0.45%) |
Jul 09, 2018 | 16.21 | 16.27 | 15.85 | 15.86 | 829,973 | -0.22(-1.38%) |
Jul 06, 2018 | 16.25 | 16.29 | 16.05 | 16.08 | 848,829 | -0.15(-0.93%) |
Jul 05, 2018 | 16.31 | 16.09 | 16.23 | 1,070,682 | +0.06(+0.38%) | |
Jul 03, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.43(+2.76%) |