Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.54 | 14.67 | 14.29 | 14.29 | 3,982,283 | -0.24(-1.65%) |
Sep 27, 2018 | 14.01 | 14.68 | 14.01 | 14.53 | 5,914,365 | +0.44(+3.12%) |
Sep 26, 2018 | 14.51 | 14.57 | 14.08 | 14.09 | 4,403,189 | -0.42(-2.89%) |
Sep 25, 2018 | 14.88 | 15.06 | 14.47 | 14.51 | 5,875,842 | +0.21(+1.47%) |
Sep 24, 2018 | 14.16 | 14.48 | 14.04 | 14.30 | 7,089,547 | +0.78(+5.77%) |
Sep 21, 2018 | 13.51 | 13.73 | 13.20 | 13.52 | 6,325,322 | -0.19(-1.39%) |
Sep 20, 2018 | 13.85 | 13.87 | 13.54 | 13.71 | 2,714,205 | +0.00(+0.00%) |
Sep 19, 2018 | 13.69 | 13.96 | 13.67 | 13.71 | 2,887,709 | +0.10(+0.73%) |
Sep 18, 2018 | 13.55 | 13.69 | 13.50 | 13.61 | 1,998,307 | +0.11(+0.81%) |
Sep 17, 2018 | 13.24 | 13.59 | 13.16 | 13.50 | 2,675,506 | +0.31(+2.35%) |
Sep 14, 2018 | 13.15 | 13.44 | 13.03 | 13.19 | 2,646,033 | +0.05(+0.38%) |
Sep 13, 2018 | 13.37 | 13.42 | 13.09 | 13.14 | 2,033,414 | +0.00(+0.00%) |
Sep 12, 2018 | 12.82 | 13.25 | 12.66 | 13.14 | 3,972,912 | +0.33(+2.58%) |
Sep 11, 2018 | 12.75 | 12.90 | 12.54 | 12.81 | 2,189,212 | -0.02(-0.16%) |
Sep 10, 2018 | 13.20 | 13.28 | 12.82 | 12.83 | 2,160,974 | -0.45(-3.39%) |
Sep 07, 2018 | 12.96 | 13.28 | 12.91 | 13.28 | 2,926,896 | +0.25(+1.92%) |
Sep 06, 2018 | 13.07 | 13.33 | 13.01 | 13.03 | 2,509,101 | +0.06(+0.46%) |
Sep 05, 2018 | 13.05 | 13.08 | 12.69 | 12.97 | 3,162,582 | +0.02(+0.15%) |
Sep 04, 2018 | 13.35 | 13.40 | 12.92 | 12.95 | 4,094,350 | -0.40(-3.00%) |
Aug 31, 2018 | 13.35 | 13.35 | 13.35 | 0 | -0.25(-1.84%) | |
Aug 30, 2018 | 13.71 | 13.71 | 13.46 | 13.60 | 2,194,159 | -0.11(-0.80%) |
Aug 29, 2018 | 13.78 | 13.97 | 13.71 | 13.71 | 2,639,179 | -0.02(-0.15%) |
Aug 28, 2018 | 13.84 | 13.92 | 13.62 | 13.73 | 2,710,925 | -0.03(-0.22%) |
Aug 27, 2018 | 13.71 | 13.82 | 13.69 | 13.76 | 2,362,563 | +0.13(+0.95%) |
Aug 24, 2018 | 13.58 | 13.88 | 13.44 | 13.63 | 2,764,895 | +0.25(+1.87%) |
Aug 23, 2018 | 13.42 | 13.47 | 13.32 | 13.38 | 1,984,224 | -0.12(-0.89%) |
Aug 22, 2018 | 13.33 | 13.50 | 13.30 | 13.50 | 2,647,522 | +0.22(+1.66%) |
Aug 21, 2018 | 13.25 | 13.34 | 13.16 | 13.28 | 1,941,050 | +0.08(+0.61%) |
Aug 20, 2018 | 13.24 | 13.37 | 13.11 | 13.20 | 2,999,136 | +0.10(+0.76%) |
Aug 17, 2018 | 13.01 | 13.27 | 12.89 | 13.10 | 3,121,986 | +0.11(+0.85%) |
Aug 16, 2018 | 13.28 | 13.45 | 12.96 | 12.99 | 2,570,268 | -0.11(-0.84%) |
Aug 15, 2018 | 13.37 | 13.49 | 12.81 | 13.10 | 3,609,634 | -0.49(-3.61%) |
Aug 14, 2018 | 13.80 | 13.85 | 13.55 | 13.59 | 2,262,696 | -0.17(-1.24%) |
Aug 13, 2018 | 14.16 | 14.20 | 13.69 | 13.76 | 2,976,400 | -0.46(-3.23%) |
Aug 10, 2018 | 14.20 | 14.39 | 14.13 | 14.22 | 1,942,218 | +0.05(+0.35%) |
Aug 09, 2018 | 14.28 | 14.36 | 14.13 | 14.17 | 1,849,143 | -0.07(-0.49%) |
Aug 08, 2018 | 14.10 | 14.33 | 14.05 | 14.24 | 2,097,389 | +0.15(+1.06%) |
Aug 07, 2018 | 14.33 | 14.54 | 14.04 | 14.09 | 3,331,041 | -0.33(-2.29%) |
Aug 03, 2018 | 14.42 | 14.42 | 14.42 | 0 | +0.18(+1.26%) | |
Aug 02, 2018 | 14.18 | 14.45 | 14.13 | 14.24 | 1,869,136 | +0.05(+0.35%) |
Aug 01, 2018 | 14.54 | 14.55 | 14.17 | 14.19 | 2,266,741 | -0.39(-2.67%) |
Jul 31, 2018 | 14.51 | 14.70 | 14.49 | 14.58 | 3,308,458 | +0.06(+0.41%) |
Jul 30, 2018 | 14.54 | 14.70 | 14.41 | 14.52 | 2,599,034 | -0.14(-0.95%) |
Jul 27, 2018 | 14.48 | 14.86 | 14.30 | 14.66 | 2,045,518 | +0.20(+1.38%) |
Jul 26, 2018 | 15.04 | 15.04 | 14.45 | 14.46 | 4,846,982 | -0.97(-6.29%) |
Jul 25, 2018 | 15.66 | 15.66 | 15.32 | 15.43 | 3,087,517 | -0.17(-1.09%) |
Jul 24, 2018 | 15.64 | 15.74 | 15.56 | 15.60 | 1,481,982 | +0.06(+0.39%) |
Jul 23, 2018 | 16.05 | 16.05 | 15.52 | 15.54 | 2,555,382 | -0.69(-4.25%) |
Jul 20, 2018 | 16.48 | 16.50 | 16.14 | 16.23 | 2,146,626 | -0.14(-0.86%) |
Jul 19, 2018 | 16.22 | 16.64 | 16.20 | 16.37 | 1,945,717 | -0.09(-0.55%) |
Jul 18, 2018 | 16.60 | 16.67 | 16.41 | 16.46 | 1,821,945 | -0.28(-1.67%) |
Jul 17, 2018 | 16.75 | 16.87 | 16.66 | 16.74 | 2,091,649 | -0.11(-0.65%) |
Jul 16, 2018 | 16.93 | 17.01 | 16.81 | 16.85 | 1,072,148 | -0.13(-0.77%) |
Jul 13, 2018 | 16.98 | 17.11 | 16.89 | 16.98 | 1,427,128 | -0.05(-0.29%) |
Jul 12, 2018 | 17.11 | 17.19 | 17.02 | 17.03 | 1,600,839 | +0.02(+0.12%) |
Jul 11, 2018 | 17.37 | 17.54 | 16.97 | 17.01 | 3,028,524 | -0.57(-3.24%) |
Jul 10, 2018 | 17.37 | 17.60 | 17.31 | 17.58 | 1,410,866 | +0.16(+0.92%) |
Jul 09, 2018 | 17.61 | 17.69 | 17.41 | 17.42 | 1,713,583 | -0.08(-0.46%) |
Jul 06, 2018 | 17.63 | 17.78 | 17.48 | 17.50 | 1,376,207 | -0.19(-1.07%) |
Jul 05, 2018 | 17.65 | 17.78 | 17.54 | 17.69 | 1,861,883 | -0.06(-0.34%) |
Jul 04, 2018 | 17.83 | 17.83 | 17.64 | 17.75 | 864,383 | -0.04(-0.22%) |