Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.43 | 13.57 | 13.36 | 13.48 | 15,115,267 | +0.02(+0.18%) |
Sep 27, 2018 | 13.74 | 13.74 | 13.43 | 13.45 | 15,146,952 | -0.19(-1.39%) |
Sep 26, 2018 | 13.71 | 13.81 | 13.63 | 13.64 | 10,769,900 | -0.03(-0.24%) |
Sep 25, 2018 | 13.94 | 14.02 | 13.66 | 13.67 | 21,599,518 | -0.31(-2.19%) |
Sep 24, 2018 | 14.05 | 14.07 | 13.93 | 13.98 | 8,825,257 | -0.08(-0.59%) |
Sep 21, 2018 | 14.00 | 14.27 | 13.98 | 14.06 | 32,328,854 | +0.12(+0.89%) |
Sep 20, 2018 | 13.80 | 14.03 | 13.78 | 13.94 | 10,562,117 | +0.19(+1.38%) |
Sep 19, 2018 | 13.69 | 13.80 | 13.67 | 13.75 | 8,316,580 | +0.07(+0.54%) |
Sep 18, 2018 | 13.48 | 13.78 | 13.44 | 13.67 | 8,085,542 | +0.22(+1.66%) |
Sep 17, 2018 | 13.70 | 13.78 | 13.41 | 13.45 | 10,514,097 | -0.25(-1.81%) |
Sep 14, 2018 | 13.67 | 13.76 | 13.61 | 13.70 | 9,731,845 | +0.03(+0.24%) |
Sep 13, 2018 | 13.63 | 13.82 | 13.58 | 13.67 | 13,472,624 | +0.12(+0.85%) |
Sep 12, 2018 | 13.54 | 13.61 | 13.43 | 13.55 | 6,795,699 | -0.04(-0.30%) |
Sep 11, 2018 | 13.45 | 13.62 | 13.35 | 13.59 | 9,627,029 | +0.13(+0.94%) |
Sep 10, 2018 | 13.57 | 13.58 | 13.34 | 13.46 | 15,254,568 | -0.10(-0.73%) |
Sep 07, 2018 | 13.53 | 13.78 | 13.45 | 13.56 | 12,466,979 | +0.01(+0.06%) |
Sep 06, 2018 | 13.59 | 13.64 | 13.47 | 13.55 | 10,287,374 | -0.06(-0.42%) |
Sep 05, 2018 | 13.69 | 13.70 | 13.32 | 13.61 | 16,543,713 | -0.07(-0.48%) |
Sep 04, 2018 | 13.47 | 13.71 | 13.27 | 13.68 | 12,207,781 | +0.11(+0.85%) |
Aug 31, 2018 | 13.56 | 13.56 | 13.56 | 0 | -0.21(-1.55%) | |
Aug 30, 2018 | 13.74 | 14.01 | 13.72 | 13.78 | 19,729,684 | +0.07(+0.48%) |
Aug 29, 2018 | 13.97 | 14.43 | 13.66 | 13.71 | 30,871,684 | -0.02(-0.18%) |
Aug 28, 2018 | 13.56 | 13.78 | 13.55 | 13.74 | 13,333,252 | +0.24(+1.76%) |
Aug 27, 2018 | 13.43 | 13.65 | 13.34 | 13.50 | 16,750,522 | +0.21(+1.54%) |
Aug 24, 2018 | 13.26 | 13.38 | 13.11 | 13.29 | 11,652,593 | +0.08(+0.62%) |
Aug 23, 2018 | 12.97 | 13.51 | 12.96 | 13.21 | 18,918,308 | +0.23(+1.77%) |
Aug 22, 2018 | 12.93 | 13.06 | 12.90 | 12.98 | 10,153,572 | +0.03(+0.25%) |
Aug 21, 2018 | 13.51 | 13.51 | 12.91 | 12.95 | 20,272,234 | -0.77(-5.62%) |
Aug 20, 2018 | 13.74 | 13.92 | 13.61 | 13.72 | 11,459,470 | +0.04(+0.30%) |
Aug 17, 2018 | 13.33 | 13.78 | 13.30 | 13.68 | 15,112,819 | +0.33(+2.46%) |
Aug 16, 2018 | 13.23 | 13.45 | 13.15 | 13.35 | 12,997,973 | +0.20(+1.50%) |
Aug 15, 2018 | 13.01 | 13.20 | 12.96 | 13.15 | 12,524,053 | +0.03(+0.25%) |
Aug 14, 2018 | 12.88 | 13.14 | 12.88 | 13.12 | 6,316,654 | +0.27(+2.11%) |
Aug 13, 2018 | 13.00 | 13.10 | 12.85 | 12.85 | 6,142,098 | -0.16(-1.20%) |
Aug 10, 2018 | 13.11 | 13.20 | 12.95 | 13.00 | 6,139,095 | -0.21(-1.61%) |
Aug 09, 2018 | 13.24 | 13.31 | 13.18 | 13.22 | 4,270,479 | -0.04(-0.31%) |
Aug 08, 2018 | 13.24 | 13.37 | 13.19 | 13.26 | 5,684,337 | +0.02(+0.19%) |
Aug 07, 2018 | 13.17 | 13.32 | 13.14 | 13.23 | 5,358,378 | +0.10(+0.75%) |
Aug 06, 2018 | 13.07 | 13.16 | 13.00 | 13.14 | 6,367,018 | +0.02(+0.19%) |
Aug 03, 2018 | 12.81 | 13.13 | 12.79 | 13.11 | 9,015,406 | +0.35(+2.77%) |
Aug 02, 2018 | 12.59 | 12.78 | 12.57 | 12.76 | 9,449,122 | +0.08(+0.65%) |
Aug 01, 2018 | 12.65 | 12.81 | 12.61 | 12.68 | 6,874,086 | +0.01(+0.06%) |
Jul 31, 2018 | 12.68 | 12.76 | 12.61 | 12.67 | 8,098,427 | -0.01(-0.06%) |
Jul 30, 2018 | 12.78 | 12.83 | 12.57 | 12.68 | 6,020,797 | -0.11(-0.90%) |
Jul 27, 2018 | 12.93 | 13.04 | 12.74 | 12.79 | 7,012,104 | -0.08(-0.64%) |
Jul 26, 2018 | 12.71 | 12.94 | 12.70 | 12.87 | 6,058,007 | +0.17(+1.36%) |
Jul 25, 2018 | 12.50 | 12.71 | 12.50 | 12.70 | 7,348,273 | +0.15(+1.18%) |
Jul 24, 2018 | 12.81 | 12.85 | 12.51 | 12.55 | 9,118,924 | -0.14(-1.10%) |
Jul 23, 2018 | 12.64 | 12.76 | 12.53 | 12.69 | 16,021,495 | +0.00(+0.00%) |
Jul 20, 2018 | 12.79 | 12.81 | 12.64 | 12.69 | 8,236,991 | -0.14(-1.09%) |
Jul 19, 2018 | 13.07 | 13.26 | 12.81 | 12.83 | 14,052,533 | -0.24(-1.82%) |
Jul 18, 2018 | 12.87 | 13.09 | 12.84 | 13.07 | 8,521,781 | +0.22(+1.72%) |
Jul 17, 2018 | 12.79 | 12.96 | 12.77 | 12.85 | 10,826,434 | +0.02(+0.13%) |
Jul 16, 2018 | 12.68 | 12.84 | 12.58 | 12.83 | 13,087,177 | +0.12(+0.97%) |
Jul 13, 2018 | 12.59 | 12.73 | 12.55 | 12.71 | 10,735,180 | +0.08(+0.65%) |
Jul 12, 2018 | 12.43 | 12.69 | 12.41 | 12.63 | 5,801,175 | +0.24(+1.92%) |
Jul 11, 2018 | 12.56 | 12.59 | 12.37 | 12.39 | 10,632,603 | -0.33(-2.58%) |
Jul 10, 2018 | 12.50 | 12.75 | 12.47 | 12.72 | 14,807,749 | +0.22(+1.77%) |
Jul 09, 2018 | 12.34 | 12.57 | 12.30 | 12.50 | 7,750,685 | +0.21(+1.67%) |
Jul 06, 2018 | 12.21 | 12.35 | 12.09 | 12.29 | 6,737,190 | +0.13(+1.08%) |
Jul 05, 2018 | 12.14 | 12.18 | 11.95 | 12.16 | 11,509,764 | +0.04(+0.34%) |
Jul 03, 2018 | 12.12 | 12.12 | 12.12 | 0 | -0.02(-0.20%) |