Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.76 | 14.02 | 13.66 | 14.02 | 879,400 | +0.29(+2.11%) |
Sep 27, 2018 | 13.58 | 13.77 | 13.53 | 13.73 | 696,913 | +0.15(+1.10%) |
Sep 26, 2018 | 14.30 | 14.37 | 13.26 | 13.58 | 1,593,649 | -0.65(-4.57%) |
Sep 25, 2018 | 14.33 | 14.38 | 14.16 | 14.23 | 514,056 | -0.09(-0.63%) |
Sep 24, 2018 | 14.70 | 14.70 | 14.17 | 14.32 | 710,574 | -0.03(-0.21%) |
Sep 21, 2018 | 14.68 | 14.69 | 14.16 | 14.35 | 2,649,900 | -0.33(-2.25%) |
Sep 20, 2018 | 14.38 | 14.69 | 14.15 | 14.68 | 713,257 | +0.46(+3.23%) |
Sep 19, 2018 | 14.29 | 14.71 | 14.15 | 14.22 | 898,644 | -0.04(-0.28%) |
Sep 18, 2018 | 14.84 | 15.00 | 14.18 | 14.26 | 1,269,825 | -0.48(-3.26%) |
Sep 17, 2018 | 14.39 | 14.80 | 14.30 | 14.74 | 1,134,132 | +0.35(+2.43%) |
Sep 14, 2018 | 14.39 | 14.49 | 14.14 | 14.39 | 1,204,200 | -0.05(-0.35%) |
Sep 13, 2018 | 14.21 | 14.98 | 14.11 | 14.44 | 1,186,962 | +0.28(+1.98%) |
Sep 12, 2018 | 14.55 | 14.60 | 14.10 | 14.16 | 1,612,527 | -0.41(-2.81%) |
Sep 11, 2018 | 14.49 | 14.59 | 14.23 | 14.57 | 1,055,483 | +0.09(+0.62%) |
Sep 10, 2018 | 14.94 | 14.94 | 14.37 | 14.48 | 1,108,826 | -0.32(-2.16%) |
Sep 07, 2018 | 14.10 | 14.81 | 14.00 | 14.80 | 792,500 | +0.61(+4.30%) |
Sep 06, 2018 | 14.80 | 14.99 | 14.05 | 14.19 | 1,576,571 | -0.61(-4.12%) |
Sep 05, 2018 | 14.95 | 14.96 | 14.54 | 14.80 | 1,390,824 | -0.20(-1.33%) |
Sep 04, 2018 | 14.91 | 15.08 | 14.62 | 15.00 | 1,206,668 | -0.02(-0.13%) |
Aug 31, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.13%) | |
Aug 30, 2018 | 14.76 | 15.11 | 14.61 | 15.00 | 1,115,595 | +0.19(+1.28%) |
Aug 29, 2018 | 14.05 | 14.88 | 13.91 | 14.81 | 1,400,253 | +1.02(+7.40%) |
Aug 28, 2018 | 13.64 | 13.97 | 13.38 | 13.79 | 1,609,174 | +0.15(+1.10%) |
Aug 27, 2018 | 13.87 | 14.00 | 13.59 | 13.64 | 641,501 | +0.06(+0.44%) |
Aug 24, 2018 | 13.43 | 13.67 | 13.23 | 13.58 | 1,058,700 | +0.19(+1.42%) |
Aug 23, 2018 | 13.81 | 13.87 | 13.38 | 13.39 | 1,116,995 | -0.42(-3.04%) |
Aug 22, 2018 | 13.56 | 13.89 | 13.56 | 13.81 | 944,577 | +0.16(+1.17%) |
Aug 21, 2018 | 13.26 | 13.77 | 13.17 | 13.65 | 1,137,062 | +0.61(+4.68%) |
Aug 20, 2018 | 13.01 | 13.18 | 12.77 | 13.04 | 894,665 | +0.12(+0.93%) |
Aug 17, 2018 | 12.85 | 13.50 | 12.60 | 12.92 | 1,697,200 | +0.42(+3.36%) |
Aug 16, 2018 | 12.50 | 12.71 | 12.31 | 12.50 | 1,442,082 | +0.00(+0.00%) |
Aug 15, 2018 | 12.45 | 12.70 | 12.23 | 12.50 | 1,802,112 | +0.03(+0.24%) |
Aug 14, 2018 | 12.19 | 12.59 | 12.00 | 12.47 | 2,382,557 | +0.20(+1.63%) |
Aug 13, 2018 | 13.20 | 13.30 | 12.01 | 12.27 | 2,835,640 | -0.99(-7.47%) |
Aug 10, 2018 | 12.00 | 13.41 | 11.55 | 13.26 | 4,145,600 | -0.72(-5.15%) |
Aug 09, 2018 | 14.14 | 14.30 | 13.85 | 13.98 | 1,304,570 | -0.10(-0.71%) |
Aug 08, 2018 | 13.98 | 14.28 | 13.90 | 14.08 | 967,427 | +0.02(+0.14%) |
Aug 07, 2018 | 13.93 | 14.41 | 13.93 | 14.06 | 1,212,303 | +0.15(+1.08%) |
Aug 06, 2018 | 13.87 | 14.01 | 13.48 | 13.91 | 1,523,864 | +0.06(+0.43%) |
Aug 03, 2018 | 13.53 | 14.21 | 13.29 | 13.85 | 2,445,700 | +0.38(+2.82%) |
Aug 02, 2018 | 13.18 | 13.52 | 13.15 | 13.47 | 1,007,051 | +0.30(+2.28%) |
Aug 01, 2018 | 13.06 | 13.71 | 12.99 | 13.17 | 1,459,129 | +0.04(+0.30%) |
Jul 31, 2018 | 12.89 | 13.16 | 12.75 | 13.13 | 769,234 | +0.31(+2.42%) |
Jul 30, 2018 | 12.72 | 12.98 | 12.50 | 12.82 | 889,471 | +0.09(+0.71%) |
Jul 27, 2018 | 13.12 | 13.27 | 12.71 | 12.73 | 1,132,000 | -0.43(-3.27%) |
Jul 26, 2018 | 13.23 | 12.88 | 13.16 | 1,017,185 | +0.23(+1.78%) | |
Jul 25, 2018 | 12.99 | 13.22 | 12.89 | 12.93 | 668,537 | -0.04(-0.31%) |
Jul 24, 2018 | 13.37 | 13.63 | 12.80 | 12.97 | 1,073,994 | -0.43(-3.21%) |
Jul 23, 2018 | 13.00 | 13.55 | 12.99 | 13.40 | 1,214,765 | +0.40(+3.08%) |
Jul 20, 2018 | 13.29 | 13.37 | 12.96 | 13.00 | 1,174,439 | -0.22(-1.66%) |
Jul 19, 2018 | 13.55 | 13.78 | 12.85 | 13.22 | 2,865,143 | -0.39(-2.87%) |
Jul 18, 2018 | 13.89 | 13.96 | 13.51 | 13.61 | 1,846,765 | -0.29(-2.09%) |
Jul 17, 2018 | 14.15 | 14.18 | 13.84 | 13.90 | 1,139,997 | -0.23(-1.63%) |
Jul 16, 2018 | 14.29 | 14.61 | 14.12 | 14.13 | 931,743 | -0.17(-1.19%) |
Jul 13, 2018 | 15.17 | 15.30 | 14.29 | 14.30 | 1,569,532 | -0.87(-5.74%) |
Jul 12, 2018 | 15.47 | 15.47 | 14.74 | 15.17 | 1,180,064 | -0.26(-1.69%) |
Jul 11, 2018 | 15.56 | 15.78 | 15.42 | 15.43 | 648,690 | -0.22(-1.41%) |
Jul 10, 2018 | 15.45 | 15.68 | 15.38 | 15.65 | 756,317 | +0.21(+1.36%) |
Jul 09, 2018 | 15.24 | 15.52 | 15.24 | 15.44 | 802,796 | +0.23(+1.51%) |
Jul 06, 2018 | 15.33 | 14.71 | 15.21 | 934,978 | +0.51(+3.47%) | |
Jul 05, 2018 | 15.36 | 15.43 | 14.65 | 14.70 | 2,010,374 | -0.65(-4.23%) |
Jul 03, 2018 | 15.35 | 15.35 | 15.35 | 0 | +0.32(+2.13%) |