Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.80 | 13.03 | 12.67 | 12.74 | 2,824,655 | -0.11(-0.82%) |
Sep 27, 2018 | 13.02 | 13.04 | 12.76 | 12.84 | 1,949,486 | -0.14(-1.06%) |
Sep 26, 2018 | 12.97 | 13.20 | 12.88 | 12.98 | 2,390,009 | +0.06(+0.47%) |
Sep 25, 2018 | 12.95 | 13.05 | 12.83 | 12.92 | 1,549,125 | +0.05(+0.37%) |
Sep 24, 2018 | 12.89 | 12.93 | 12.63 | 12.87 | 3,898,315 | -0.09(-0.69%) |
Sep 21, 2018 | 13.08 | 13.16 | 12.91 | 12.96 | 3,125,354 | -0.11(-0.81%) |
Sep 20, 2018 | 13.06 | 13.12 | 12.74 | 13.07 | 3,534,267 | +0.10(+0.78%) |
Sep 19, 2018 | 13.31 | 13.48 | 12.90 | 12.97 | 4,126,298 | -0.30(-2.25%) |
Sep 18, 2018 | 13.01 | 13.48 | 12.71 | 13.26 | 5,122,238 | +0.27(+2.09%) |
Sep 17, 2018 | 13.28 | 13.37 | 12.98 | 12.99 | 2,075,455 | -0.28(-2.09%) |
Sep 14, 2018 | 13.26 | 13.44 | 13.18 | 13.27 | 2,507,344 | +0.01(+0.07%) |
Sep 13, 2018 | 13.37 | 13.51 | 13.11 | 13.26 | 2,061,940 | -0.01(-0.09%) |
Sep 12, 2018 | 13.22 | 13.32 | 13.10 | 13.27 | 2,366,983 | -0.00(-0.04%) |
Sep 11, 2018 | 12.88 | 13.41 | 12.69 | 13.28 | 5,563,176 | +0.33(+2.55%) |
Sep 10, 2018 | 12.77 | 13.09 | 12.77 | 12.95 | 3,204,370 | +0.12(+0.94%) |
Sep 07, 2018 | 13.02 | 13.31 | 12.79 | 12.83 | 3,115,801 | -0.16(-1.26%) |
Sep 06, 2018 | 13.50 | 13.51 | 12.98 | 12.99 | 3,215,206 | -0.47(-3.47%) |
Sep 05, 2018 | 13.24 | 13.50 | 13.12 | 13.46 | 3,656,797 | +0.12(+0.88%) |
Sep 04, 2018 | 13.33 | 13.42 | 13.04 | 13.34 | 3,173,528 | +0.00(+0.02%) |
Aug 31, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.35%) | |
Aug 30, 2018 | 13.76 | 13.77 | 13.47 | 13.52 | 2,360,018 | -0.27(-1.96%) |
Aug 29, 2018 | 13.87 | 14.00 | 13.60 | 13.79 | 3,285,713 | +0.07(+0.51%) |
Aug 28, 2018 | 13.84 | 13.96 | 13.65 | 13.72 | 2,224,334 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 13.90 | 13.53 | 13.79 | 3,653,836 | -0.07(-0.47%) |
Aug 24, 2018 | 13.76 | 14.05 | 13.59 | 13.85 | 3,588,862 | +0.12(+0.84%) |
Aug 23, 2018 | 14.29 | 14.32 | 13.69 | 13.74 | 4,437,829 | +0.03(+0.25%) |
Aug 22, 2018 | 13.96 | 14.33 | 13.58 | 13.70 | 3,984,870 | -0.24(-1.69%) |
Aug 21, 2018 | 13.86 | 14.21 | 13.74 | 13.94 | 4,555,903 | +0.20(+1.44%) |
Aug 20, 2018 | 13.51 | 13.88 | 13.40 | 13.74 | 5,490,772 | +0.36(+2.68%) |
Aug 17, 2018 | 13.17 | 13.51 | 13.05 | 13.38 | 4,262,526 | +0.26(+1.98%) |
Aug 16, 2018 | 12.80 | 13.20 | 12.55 | 13.12 | 5,096,902 | +0.12(+0.93%) |
Aug 15, 2018 | 13.51 | 13.51 | 12.90 | 13.00 | 4,937,246 | -0.56(-4.10%) |
Aug 14, 2018 | 13.65 | 13.74 | 13.40 | 13.56 | 4,003,851 | -0.05(-0.34%) |
Aug 13, 2018 | 13.39 | 13.66 | 13.29 | 13.60 | 4,631,214 | +0.22(+1.64%) |
Aug 10, 2018 | 13.39 | 13.43 | 13.10 | 13.38 | 3,684,388 | -0.04(-0.32%) |
Aug 09, 2018 | 13.66 | 13.92 | 13.26 | 13.43 | 7,835,897 | -0.20(-1.48%) |
Aug 08, 2018 | 13.11 | 14.04 | 13.11 | 13.63 | 9,087,692 | +0.48(+3.68%) |
Aug 07, 2018 | 12.78 | 13.27 | 12.75 | 13.15 | 9,122,060 | +0.47(+3.72%) |
Aug 06, 2018 | 12.06 | 12.81 | 12.02 | 12.67 | 11,571,628 | +0.62(+5.15%) |
Aug 03, 2018 | 11.74 | 12.07 | 11.63 | 12.05 | 3,724,674 | +0.34(+2.90%) |
Aug 02, 2018 | 11.60 | 11.75 | 11.48 | 11.71 | 3,170,795 | +0.05(+0.41%) |
Aug 01, 2018 | 11.77 | 11.98 | 11.64 | 11.67 | 4,355,597 | -0.10(-0.86%) |
Jul 31, 2018 | 11.68 | 11.84 | 11.57 | 11.77 | 3,336,881 | +0.05(+0.41%) |
Jul 30, 2018 | 11.55 | 11.86 | 11.38 | 11.72 | 4,601,244 | +0.17(+1.44%) |
Jul 27, 2018 | 11.69 | 11.73 | 11.21 | 11.55 | 5,834,964 | -0.14(-1.17%) |
Jul 26, 2018 | 11.34 | 12.73 | 11.17 | 11.69 | 16,661,960 | -0.35(-2.88%) |
Jul 25, 2018 | 12.24 | 12.30 | 11.93 | 12.04 | 7,179,560 | -0.26(-2.15%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.23 | 12.30 | 2,875,886 | -0.39(-3.09%) |
Jul 23, 2018 | 12.99 | 13.04 | 12.57 | 12.69 | 4,446,040 | -0.30(-2.33%) |
Jul 20, 2018 | 13.09 | 13.18 | 12.93 | 13.00 | 3,657,021 | -0.06(-0.48%) |
Jul 19, 2018 | 12.58 | 13.11 | 12.52 | 13.06 | 3,784,586 | +0.52(+4.13%) |
Jul 18, 2018 | 12.79 | 12.86 | 12.53 | 12.54 | 3,104,210 | -0.21(-1.68%) |
Jul 17, 2018 | 12.44 | 12.79 | 12.43 | 12.76 | 4,739,694 | +0.32(+2.57%) |
Jul 16, 2018 | 12.48 | 12.71 | 12.28 | 12.44 | 2,463,448 | -0.04(-0.33%) |
Jul 13, 2018 | 11.95 | 12.54 | 11.95 | 12.48 | 4,675,152 | +0.55(+4.60%) |
Jul 12, 2018 | 12.04 | 12.04 | 11.64 | 11.93 | 2,301,070 | +0.00(+0.02%) |
Jul 11, 2018 | 11.40 | 12.04 | 11.35 | 11.93 | 5,808,702 | +0.52(+4.56%) |
Jul 10, 2018 | 12.39 | 12.47 | 11.37 | 11.41 | 7,650,672 | -1.08(-8.68%) |
Jul 09, 2018 | 12.40 | 12.55 | 12.33 | 12.49 | 2,452,761 | +0.12(+0.93%) |
Jul 06, 2018 | 12.21 | 12.45 | 12.20 | 12.37 | 2,531,433 | +0.19(+1.52%) |
Jul 05, 2018 | 11.92 | 12.21 | 11.79 | 12.19 | 2,398,166 | +0.34(+2.84%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.21(+1.84%) |