Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.87 | 13.06 | 12.82 | 12.93 | 17,310,062 | +0.05(+0.36%) |
Sep 27, 2018 | 12.81 | 12.89 | 12.55 | 12.88 | 21,830,396 | -0.12(-0.93%) |
Sep 26, 2018 | 13.26 | 13.40 | 13.00 | 13.01 | 17,475,748 | -0.46(-3.38%) |
Sep 25, 2018 | 13.38 | 13.54 | 13.18 | 13.46 | 16,487,552 | +0.23(+1.76%) |
Sep 24, 2018 | 13.56 | 13.70 | 13.23 | 13.23 | 22,363,630 | -0.34(-2.53%) |
Sep 21, 2018 | 13.78 | 13.84 | 13.52 | 13.57 | 56,968,436 | +0.20(+1.53%) |
Sep 20, 2018 | 13.54 | 13.68 | 13.27 | 13.37 | 25,069,478 | +0.08(+0.63%) |
Sep 19, 2018 | 13.12 | 13.62 | 13.12 | 13.28 | 26,614,830 | +0.27(+2.07%) |
Sep 18, 2018 | 13.01 | 13.24 | 12.93 | 13.01 | 23,189,086 | +0.27(+2.11%) |
Sep 17, 2018 | 12.73 | 12.99 | 12.69 | 12.75 | 14,777,075 | +0.03(+0.22%) |
Sep 14, 2018 | 12.67 | 12.90 | 12.56 | 12.72 | 14,876,303 | +0.10(+0.81%) |
Sep 13, 2018 | 12.97 | 13.05 | 12.54 | 12.62 | 16,401,483 | -0.05(-0.37%) |
Sep 12, 2018 | 12.18 | 12.80 | 12.10 | 12.66 | 27,482,536 | +0.55(+4.52%) |
Sep 11, 2018 | 11.94 | 12.16 | 11.31 | 12.11 | 16,618,222 | -0.11(-0.91%) |
Sep 10, 2018 | 12.35 | 12.46 | 12.24 | 12.23 | 12,754,728 | -0.02(-0.15%) |
Sep 07, 2018 | 12.42 | 12.60 | 12.12 | 12.24 | 28,823,516 | -0.36(-2.87%) |
Sep 06, 2018 | 12.83 | 13.00 | 12.53 | 12.61 | 15,055,611 | -0.09(-0.73%) |
Sep 05, 2018 | 12.58 | 12.76 | 12.45 | 12.70 | 18,667,506 | +0.18(+1.41%) |
Sep 04, 2018 | 12.66 | 12.75 | 12.44 | 12.52 | 21,428,106 | -0.53(-4.06%) |
Aug 31, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.09(-0.71%) | |
Aug 30, 2018 | 13.44 | 13.48 | 13.03 | 13.14 | 16,718,264 | -0.48(-3.54%) |
Aug 29, 2018 | 13.54 | 13.74 | 13.40 | 13.63 | 10,833,559 | +0.01(+0.07%) |
Aug 28, 2018 | 13.86 | 13.90 | 13.55 | 13.62 | 13,072,184 | -0.06(-0.48%) |
Aug 27, 2018 | 13.44 | 13.79 | 13.42 | 13.68 | 11,276,105 | +0.24(+1.80%) |
Aug 24, 2018 | 13.51 | 13.73 | 13.34 | 13.44 | 14,304,920 | +0.27(+2.05%) |
Aug 23, 2018 | 13.32 | 13.33 | 12.98 | 13.17 | 18,374,104 | -0.33(-2.41%) |
Aug 22, 2018 | 13.38 | 13.54 | 13.22 | 13.50 | 13,165,009 | +0.20(+1.47%) |
Aug 21, 2018 | 13.14 | 13.41 | 13.06 | 13.30 | 17,014,504 | +0.19(+1.42%) |
Aug 20, 2018 | 13.14 | 13.20 | 12.85 | 13.12 | 13,652,141 | +0.14(+1.07%) |
Aug 17, 2018 | 12.81 | 13.02 | 12.57 | 12.98 | 23,579,344 | +0.19(+1.45%) |
Aug 16, 2018 | 12.89 | 13.22 | 12.76 | 12.79 | 19,231,254 | +0.10(+0.81%) |
Aug 15, 2018 | 13.20 | 13.30 | 12.34 | 12.69 | 38,724,512 | -1.06(-7.70%) |
Aug 14, 2018 | 13.91 | 14.06 | 13.56 | 13.75 | 18,001,184 | -0.11(-0.80%) |
Aug 13, 2018 | 14.12 | 14.18 | 13.85 | 13.86 | 17,461,024 | -0.18(-1.26%) |
Aug 10, 2018 | 14.04 | 14.13 | 13.95 | 14.04 | 14,986,101 | -0.19(-1.31%) |
Aug 09, 2018 | 14.62 | 14.64 | 14.20 | 14.22 | 16,193,658 | -0.07(-0.52%) |
Aug 08, 2018 | 14.32 | 14.48 | 14.19 | 14.30 | 14,133,242 | +0.03(+0.20%) |
Aug 07, 2018 | 14.58 | 14.69 | 14.25 | 14.27 | 11,919,904 | -0.04(-0.26%) |
Aug 06, 2018 | 14.42 | 14.43 | 14.14 | 14.31 | 17,904,264 | -0.29(-1.97%) |
Aug 03, 2018 | 14.47 | 14.72 | 14.42 | 14.59 | 12,886,258 | +0.26(+1.81%) |
Aug 02, 2018 | 14.32 | 14.42 | 14.15 | 14.33 | 21,750,958 | -0.14(-0.96%) |
Aug 01, 2018 | 14.98 | 15.01 | 14.46 | 14.47 | 20,861,658 | -0.85(-5.58%) |
Jul 31, 2018 | 15.09 | 15.44 | 15.05 | 15.33 | 13,209,237 | +0.39(+2.61%) |
Jul 30, 2018 | 14.86 | 15.14 | 14.86 | 14.94 | 9,833,957 | +0.08(+0.56%) |
Jul 27, 2018 | 14.91 | 15.11 | 14.69 | 14.85 | 12,584,097 | +0.02(+0.13%) |
Jul 26, 2018 | 14.68 | 14.85 | 14.61 | 14.84 | 14,232,073 | +0.10(+0.69%) |
Jul 25, 2018 | 14.94 | 15.26 | 13.99 | 14.73 | 37,851,112 | -0.20(-1.31%) |
Jul 24, 2018 | 15.36 | 15.37 | 14.85 | 14.93 | 30,404,596 | +0.22(+1.52%) |
Jul 23, 2018 | 14.66 | 14.89 | 14.39 | 14.71 | 22,986,184 | +0.07(+0.51%) |
Jul 20, 2018 | 14.66 | 15.00 | 14.62 | 14.63 | 22,083,368 | -0.05(-0.32%) |
Jul 19, 2018 | 15.28 | 15.30 | 14.53 | 14.68 | 41,161,700 | -1.19(-7.49%) |
Jul 18, 2018 | 15.56 | 15.97 | 15.22 | 15.87 | 20,670,710 | +0.29(+1.85%) |
Jul 17, 2018 | 15.51 | 15.83 | 15.49 | 15.58 | 17,120,958 | +0.00(+0.00%) |
Jul 16, 2018 | 15.63 | 15.75 | 15.37 | 15.58 | 17,205,256 | -0.03(-0.18%) |
Jul 13, 2018 | 15.82 | 15.91 | 15.29 | 15.61 | 28,057,134 | -0.46(-2.83%) |
Jul 12, 2018 | 16.41 | 16.54 | 15.98 | 16.06 | 21,637,154 | -0.06(-0.40%) |
Jul 11, 2018 | 16.23 | 16.42 | 15.94 | 16.13 | 28,704,260 | -0.65(-3.87%) |
Jul 10, 2018 | 16.63 | 16.79 | 16.52 | 16.78 | 16,281,957 | +0.00(+0.00%) |
Jul 09, 2018 | 16.54 | 16.79 | 16.29 | 16.78 | 18,119,340 | +0.56(+3.43%) |
Jul 06, 2018 | 15.67 | 16.32 | 15.46 | 16.22 | 16,500,318 | +0.50(+3.18%) |
Jul 05, 2018 | 15.81 | 16.09 | 15.43 | 15.72 | 19,019,686 | -0.09(-0.59%) |
Jul 03, 2018 | 15.81 | 15.81 | 15.81 | 0 | -0.08(-0.52%) |