Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.20 | 13.51 | 13.14 | 13.41 | 1,780,617 | +0.36(+2.79%) |
Sep 27, 2018 | 13.17 | 13.20 | 12.79 | 13.05 | 1,834,582 | -0.22(-1.64%) |
Sep 26, 2018 | 13.35 | 13.56 | 13.16 | 13.27 | 1,629,406 | -0.19(-1.42%) |
Sep 25, 2018 | 13.61 | 13.72 | 13.40 | 13.46 | 1,332,448 | -0.07(-0.54%) |
Sep 24, 2018 | 13.68 | 13.81 | 13.49 | 13.53 | 1,642,484 | -0.01(-0.07%) |
Sep 21, 2018 | 13.66 | 13.82 | 13.48 | 13.54 | 2,856,053 | -0.30(-2.17%) |
Sep 20, 2018 | 14.01 | 14.02 | 13.60 | 13.84 | 1,484,839 | +0.05(+0.40%) |
Sep 19, 2018 | 13.78 | 13.94 | 13.68 | 13.78 | 1,277,524 | +0.14(+1.00%) |
Sep 18, 2018 | 13.53 | 13.76 | 13.42 | 13.65 | 1,362,733 | +0.17(+1.28%) |
Sep 17, 2018 | 13.18 | 13.62 | 13.00 | 13.47 | 1,948,694 | +0.32(+2.42%) |
Sep 14, 2018 | 13.46 | 13.48 | 13.16 | 13.16 | 1,349,936 | -0.25(-1.90%) |
Sep 13, 2018 | 13.59 | 13.68 | 13.30 | 13.41 | 1,341,691 | -0.07(-0.54%) |
Sep 12, 2018 | 13.22 | 13.68 | 13.08 | 13.48 | 2,078,788 | +0.35(+2.70%) |
Sep 11, 2018 | 12.91 | 13.18 | 12.69 | 13.13 | 1,637,823 | +0.06(+0.49%) |
Sep 10, 2018 | 13.57 | 13.62 | 13.05 | 13.07 | 1,702,226 | -0.53(-3.88%) |
Sep 07, 2018 | 13.41 | 13.73 | 13.33 | 13.59 | 1,347,074 | +0.02(+0.13%) |
Sep 06, 2018 | 13.52 | 13.77 | 13.39 | 13.57 | 1,241,189 | +0.16(+1.22%) |
Sep 05, 2018 | 13.46 | 13.56 | 13.23 | 13.41 | 1,012,543 | -0.04(-0.27%) |
Sep 04, 2018 | 13.89 | 14.05 | 13.35 | 13.45 | 2,230,437 | -0.72(-5.07%) |
Aug 31, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 14.28 | 14.32 | 14.13 | 14.23 | 994,800 | -0.22(-1.51%) |
Aug 29, 2018 | 14.43 | 14.52 | 14.31 | 14.45 | 671,146 | +0.09(+0.63%) |
Aug 28, 2018 | 14.74 | 14.86 | 14.26 | 14.36 | 1,098,197 | -0.33(-2.23%) |
Aug 27, 2018 | 14.44 | 14.73 | 14.41 | 14.68 | 977,246 | +0.31(+2.15%) |
Aug 24, 2018 | 13.92 | 14.66 | 13.92 | 14.37 | 1,926,452 | +0.58(+4.22%) |
Aug 23, 2018 | 14.22 | 14.31 | 13.73 | 13.79 | 2,004,231 | -0.64(-4.47%) |
Aug 22, 2018 | 14.44 | 14.52 | 14.35 | 14.44 | 698,753 | +0.06(+0.44%) |
Aug 21, 2018 | 14.42 | 14.46 | 14.28 | 14.37 | 840,798 | -0.07(-0.50%) |
Aug 20, 2018 | 14.52 | 14.63 | 14.33 | 14.45 | 1,053,752 | +0.07(+0.51%) |
Aug 17, 2018 | 14.06 | 14.52 | 14.03 | 14.37 | 2,239,914 | +0.45(+3.23%) |
Aug 16, 2018 | 14.41 | 14.59 | 13.88 | 13.92 | 2,125,729 | -0.34(-2.35%) |
Aug 15, 2018 | 14.84 | 14.87 | 14.16 | 14.26 | 2,619,221 | -0.78(-5.18%) |
Aug 14, 2018 | 14.90 | 15.17 | 14.84 | 15.04 | 1,096,811 | +0.15(+0.97%) |
Aug 13, 2018 | 15.34 | 15.35 | 14.84 | 14.89 | 2,303,582 | -0.53(-3.41%) |
Aug 10, 2018 | 15.75 | 15.85 | 15.40 | 15.42 | 1,492,127 | -0.32(-2.02%) |
Aug 09, 2018 | 15.17 | 15.97 | 15.08 | 15.74 | 2,874,875 | +1.30(+8.98%) |
Aug 08, 2018 | 14.45 | 14.51 | 14.29 | 14.44 | 1,064,221 | -0.01(-0.06%) |
Aug 07, 2018 | 14.80 | 14.81 | 14.45 | 14.45 | 1,042,946 | -0.23(-1.54%) |
Aug 06, 2018 | 14.79 | 14.88 | 14.67 | 14.68 | 798,406 | -0.19(-1.28%) |
Aug 03, 2018 | 14.96 | 15.10 | 14.81 | 14.87 | 834,757 | +0.04(+0.24%) |
Aug 02, 2018 | 14.74 | 14.97 | 14.74 | 14.83 | 1,012,986 | +0.05(+0.37%) |
Aug 01, 2018 | 14.93 | 14.97 | 14.76 | 14.78 | 862,215 | -0.15(-1.03%) |
Jul 31, 2018 | 14.69 | 15.06 | 14.67 | 14.93 | 812,410 | +0.16(+1.11%) |
Jul 30, 2018 | 14.81 | 14.85 | 14.72 | 14.77 | 841,379 | -0.05(-0.37%) |
Jul 27, 2018 | 14.97 | 15.03 | 14.79 | 14.82 | 954,780 | -0.15(-1.03%) |
Jul 26, 2018 | 14.96 | 15.14 | 14.85 | 14.98 | 1,687,548 | -0.11(-0.72%) |
Jul 25, 2018 | 15.08 | 15.09 | 14.93 | 15.08 | 914,200 | +0.14(+0.91%) |
Jul 24, 2018 | 14.93 | 15.09 | 14.88 | 14.95 | 1,337,750 | +0.17(+1.17%) |
Jul 23, 2018 | 14.98 | 14.99 | 14.69 | 14.78 | 1,685,254 | -0.20(-1.33%) |
Jul 20, 2018 | 14.90 | 15.03 | 14.86 | 14.98 | 1,430,628 | +0.14(+0.92%) |
Jul 19, 2018 | 14.60 | 14.99 | 14.60 | 14.84 | 1,137,562 | -0.06(-0.43%) |
Jul 18, 2018 | 14.78 | 14.97 | 14.65 | 14.90 | 995,131 | +0.08(+0.55%) |
Jul 17, 2018 | 14.53 | 14.95 | 14.53 | 14.82 | 1,226,576 | +0.06(+0.43%) |
Jul 16, 2018 | 15.17 | 15.27 | 14.71 | 14.76 | 1,966,536 | -0.56(-3.67%) |
Jul 13, 2018 | 15.32 | 905,521 | +0.05(+0.36%) | |||
Jul 12, 2018 | 15.34 | 15.13 | 15.27 | 1,085,326 | +0.07(+0.48%) | |
Jul 11, 2018 | 15.69 | 15.83 | 15.13 | 15.19 | 3,015,097 | -0.95(-5.90%) |
Jul 10, 2018 | 16.11 | 16.23 | 16.00 | 16.14 | 835,736 | -0.07(-0.45%) |
Jul 09, 2018 | 16.58 | 16.64 | 16.21 | 16.22 | 811,447 | -0.23(-1.38%) |
Jul 06, 2018 | 16.62 | 16.66 | 16.42 | 16.44 | 829,883 | -0.15(-0.93%) |
Jul 05, 2018 | 16.68 | 16.46 | 16.60 | 1,046,783 | +0.06(+0.38%) | |
Jul 03, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.44(+2.76%) |