Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.08 | 13.16 | 12.98 | 13.11 | 1,799,137 | +0.06(+0.45%) |
Sep 27, 2018 | 12.86 | 13.11 | 12.75 | 13.05 | 2,665,737 | +0.26(+2.03%) |
Sep 26, 2018 | 12.66 | 12.92 | 12.64 | 12.79 | 2,938,549 | +0.08(+0.65%) |
Sep 25, 2018 | 13.16 | 13.16 | 12.69 | 12.71 | 4,622,605 | -0.36(-2.75%) |
Sep 24, 2018 | 13.16 | 13.16 | 12.90 | 13.07 | 2,736,706 | -0.09(-0.72%) |
Sep 21, 2018 | 13.12 | 13.22 | 13.04 | 13.16 | 6,019,628 | +0.03(+0.24%) |
Sep 20, 2018 | 13.30 | 13.30 | 12.99 | 13.13 | 3,889,387 | -0.01(-0.05%) |
Sep 19, 2018 | 13.20 | 13.31 | 13.10 | 13.14 | 1,871,606 | -0.06(-0.48%) |
Sep 18, 2018 | 13.04 | 13.29 | 12.94 | 13.20 | 3,757,147 | +0.16(+1.21%) |
Sep 17, 2018 | 12.87 | 13.33 | 12.87 | 13.04 | 3,988,051 | +0.20(+1.57%) |
Sep 14, 2018 | 13.28 | 13.31 | 12.68 | 12.84 | 5,687,756 | -0.45(-3.37%) |
Sep 13, 2018 | 12.97 | 13.41 | 12.97 | 13.29 | 4,469,941 | +0.39(+2.98%) |
Sep 12, 2018 | 12.81 | 13.06 | 12.64 | 12.90 | 3,173,167 | +0.13(+0.99%) |
Sep 11, 2018 | 12.25 | 12.92 | 11.87 | 12.78 | 9,327,024 | +0.53(+4.33%) |
Sep 10, 2018 | 12.34 | 12.46 | 12.21 | 12.25 | 1,919,887 | -0.08(-0.67%) |
Sep 07, 2018 | 12.34 | 12.64 | 12.31 | 12.33 | 1,793,690 | -0.10(-0.81%) |
Sep 06, 2018 | 12.64 | 12.80 | 12.27 | 12.43 | 2,780,616 | -0.23(-1.80%) |
Sep 05, 2018 | 12.64 | 12.84 | 12.52 | 12.66 | 2,351,217 | +0.03(+0.25%) |
Sep 04, 2018 | 13.14 | 13.21 | 12.56 | 12.63 | 2,452,893 | -0.52(-3.94%) |
Aug 31, 2018 | 13.14 | 13.14 | 13.14 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 13.28 | 13.35 | 13.02 | 13.14 | 1,912,901 | -0.12(-0.90%) |
Aug 29, 2018 | 13.36 | 13.38 | 13.14 | 13.26 | 1,310,891 | -0.18(-1.36%) |
Aug 28, 2018 | 13.09 | 13.46 | 13.07 | 13.44 | 2,184,876 | +0.35(+2.70%) |
Aug 27, 2018 | 13.03 | 13.21 | 12.97 | 13.09 | 1,661,182 | +0.09(+0.73%) |
Aug 24, 2018 | 13.09 | 13.25 | 12.99 | 12.99 | 1,382,138 | -0.08(-0.63%) |
Aug 23, 2018 | 13.17 | 13.29 | 13.05 | 13.07 | 1,818,168 | -0.09(-0.72%) |
Aug 22, 2018 | 13.08 | 13.23 | 12.93 | 13.17 | 1,877,040 | +0.06(+0.48%) |
Aug 21, 2018 | 12.98 | 13.40 | 12.98 | 13.11 | 4,152,844 | +0.16(+1.22%) |
Aug 20, 2018 | 12.66 | 12.98 | 12.63 | 12.95 | 3,828,358 | +0.34(+2.70%) |
Aug 17, 2018 | 12.52 | 12.66 | 12.42 | 12.61 | 3,502,948 | +0.11(+0.86%) |
Aug 16, 2018 | 12.53 | 12.56 | 12.42 | 12.50 | 3,206,182 | +0.02(+0.15%) |
Aug 15, 2018 | 12.32 | 12.53 | 12.14 | 12.48 | 2,462,761 | +0.17(+1.39%) |
Aug 14, 2018 | 11.92 | 12.35 | 11.92 | 12.31 | 2,436,907 | +0.44(+3.67%) |
Aug 13, 2018 | 11.87 | 12.06 | 11.87 | 11.87 | 2,729,833 | +0.01(+0.05%) |
Aug 10, 2018 | 11.51 | 12.00 | 11.50 | 11.87 | 4,423,000 | +0.23(+2.01%) |
Aug 09, 2018 | 11.40 | 11.86 | 11.36 | 11.63 | 3,189,688 | +0.28(+2.50%) |
Aug 08, 2018 | 11.38 | 11.49 | 11.24 | 11.35 | 1,729,670 | -0.05(-0.44%) |
Aug 07, 2018 | 11.55 | 11.56 | 11.24 | 11.40 | 2,425,190 | -0.11(-0.99%) |
Aug 06, 2018 | 11.60 | 11.68 | 11.36 | 11.51 | 2,712,249 | -0.03(-0.22%) |
Aug 03, 2018 | 11.27 | 11.58 | 11.27 | 11.54 | 2,035,426 | +0.27(+2.35%) |
Aug 02, 2018 | 11.21 | 11.48 | 11.19 | 11.27 | 1,682,262 | +0.01(+0.11%) |
Aug 01, 2018 | 11.16 | 11.29 | 10.91 | 11.26 | 1,877,938 | +0.10(+0.90%) |
Jul 31, 2018 | 10.93 | 11.32 | 10.88 | 11.16 | 2,696,973 | +0.30(+2.73%) |
Jul 30, 2018 | 10.73 | 10.88 | 10.55 | 10.86 | 3,689,287 | +0.16(+1.53%) |
Jul 27, 2018 | 11.00 | 11.07 | 10.69 | 10.70 | 2,935,360 | -0.20(-1.85%) |
Jul 26, 2018 | 10.74 | 11.14 | 10.73 | 10.90 | 4,981,822 | +0.18(+1.65%) |
Jul 25, 2018 | 10.81 | 10.95 | 10.71 | 10.73 | 3,758,291 | -0.10(-0.93%) |
Jul 24, 2018 | 10.94 | 11.03 | 10.73 | 10.83 | 5,413,198 | -0.11(-1.04%) |
Jul 23, 2018 | 10.97 | 11.02 | 10.72 | 10.94 | 5,192,591 | -0.06(-0.57%) |
Jul 20, 2018 | 11.75 | 11.78 | 10.88 | 11.00 | 8,203,900 | -0.76(-6.49%) |
Jul 19, 2018 | 11.84 | 11.99 | 11.74 | 11.77 | 3,824,024 | -0.14(-1.17%) |
Jul 18, 2018 | 13.06 | 13.07 | 11.67 | 11.91 | 19,118,468 | -1.84(-13.37%) |
Jul 17, 2018 | 13.63 | 13.76 | 13.57 | 13.74 | 2,677,856 | +0.07(+0.51%) |
Jul 16, 2018 | 13.73 | 13.76 | 13.57 | 13.67 | 2,449,625 | -0.03(-0.18%) |
Jul 13, 2018 | 13.67 | 13.82 | 13.58 | 13.70 | 2,558,313 | +0.04(+0.32%) |
Jul 12, 2018 | 13.63 | 13.69 | 13.41 | 13.65 | 2,566,262 | +0.12(+0.89%) |
Jul 11, 2018 | 13.53 | 13.64 | 13.41 | 13.53 | 2,218,185 | -0.06(-0.42%) |
Jul 10, 2018 | 13.57 | 13.73 | 13.49 | 13.59 | 2,987,606 | +0.01(+0.05%) |
Jul 09, 2018 | 13.55 | 13.63 | 13.51 | 13.58 | 2,442,888 | +0.06(+0.42%) |
Jul 06, 2018 | 13.28 | 13.57 | 13.26 | 13.53 | 2,388,753 | +0.21(+1.56%) |
Jul 05, 2018 | 13.33 | 12.83 | 13.32 | 2,576,394 | +0.50(+3.89%) | |
Jul 03, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.09(+0.74%) |