Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.40 | 12.58 | 12.32 | 12.37 | 737,400 | -0.11(-0.88%) |
Sep 27, 2018 | 12.52 | 12.52 | 12.09 | 12.48 | 875,736 | +0.01(+0.08%) |
Sep 26, 2018 | 12.71 | 12.80 | 12.46 | 12.47 | 990,599 | -0.39(-3.03%) |
Sep 25, 2018 | 12.66 | 12.98 | 12.66 | 12.86 | 1,138,454 | +0.26(+2.06%) |
Sep 24, 2018 | 12.72 | 12.81 | 12.46 | 12.60 | 764,527 | +0.04(+0.32%) |
Sep 21, 2018 | 12.58 | 12.63 | 12.49 | 12.56 | 1,469,200 | +0.03(+0.24%) |
Sep 20, 2018 | 12.88 | 12.88 | 12.37 | 12.53 | 634,344 | -0.18(-1.42%) |
Sep 19, 2018 | 12.81 | 13.10 | 12.69 | 12.71 | 1,481,589 | -0.17(-1.32%) |
Sep 18, 2018 | 12.73 | 12.94 | 12.69 | 12.88 | 672,938 | +0.35(+2.79%) |
Sep 17, 2018 | 12.92 | 13.00 | 12.43 | 12.53 | 1,295,750 | -0.42(-3.24%) |
Sep 14, 2018 | 12.10 | 13.18 | 12.10 | 12.95 | 1,653,700 | +0.60(+4.86%) |
Sep 13, 2018 | 12.32 | 12.83 | 12.27 | 12.35 | 1,393,337 | -0.19(-1.52%) |
Sep 12, 2018 | 11.64 | 12.61 | 11.64 | 12.54 | 2,789,409 | +0.92(+7.92%) |
Sep 11, 2018 | 11.20 | 11.72 | 11.14 | 11.62 | 1,624,287 | +0.42(+3.75%) |
Sep 10, 2018 | 10.66 | 11.28 | 10.66 | 11.20 | 1,642,856 | +0.53(+4.97%) |
Sep 07, 2018 | 10.14 | 10.70 | 10.12 | 10.67 | 1,923,300 | +0.37(+3.59%) |
Sep 06, 2018 | 10.90 | 10.93 | 10.16 | 10.30 | 3,204,116 | -0.79(-7.12%) |
Sep 05, 2018 | 12.05 | 12.12 | 11.06 | 11.09 | 2,021,184 | -1.14(-9.32%) |
Sep 04, 2018 | 12.32 | 12.50 | 12.05 | 12.23 | 959,105 | -0.05(-0.41%) |
Aug 31, 2018 | 12.28 | 12.28 | 12.28 | 0 | +0.09(+0.74%) | |
Aug 30, 2018 | 13.28 | 13.28 | 12.03 | 12.19 | 2,149,885 | -0.98(-7.44%) |
Aug 29, 2018 | 13.20 | 13.34 | 12.96 | 13.17 | 657,507 | +0.02(+0.15%) |
Aug 28, 2018 | 13.30 | 13.51 | 13.13 | 13.15 | 498,441 | -0.15(-1.13%) |
Aug 27, 2018 | 13.28 | 13.80 | 13.19 | 13.30 | 986,147 | +0.00(+0.00%) |
Aug 24, 2018 | 13.45 | 13.54 | 13.22 | 13.30 | 1,032,900 | +0.01(+0.08%) |
Aug 23, 2018 | 13.75 | 13.80 | 13.28 | 13.29 | 1,071,639 | -0.54(-3.90%) |
Aug 22, 2018 | 13.84 | 13.95 | 13.51 | 13.83 | 1,697,255 | +0.16(+1.17%) |
Aug 21, 2018 | 13.70 | 13.93 | 13.62 | 13.67 | 1,020,319 | +0.17(+1.26%) |
Aug 20, 2018 | 13.34 | 13.71 | 13.22 | 13.50 | 882,058 | +0.27(+2.04%) |
Aug 17, 2018 | 13.04 | 13.33 | 12.97 | 13.23 | 746,300 | +0.21(+1.61%) |
Aug 16, 2018 | 12.87 | 13.29 | 12.74 | 13.02 | 1,013,799 | +0.21(+1.64%) |
Aug 15, 2018 | 13.93 | 14.04 | 12.78 | 12.81 | 1,130,878 | -1.29(-9.15%) |
Aug 14, 2018 | 14.20 | 14.38 | 14.07 | 14.10 | 779,737 | +0.02(+0.14%) |
Aug 13, 2018 | 14.39 | 14.55 | 14.07 | 14.08 | 1,165,477 | -0.35(-2.43%) |
Aug 10, 2018 | 13.85 | 14.50 | 13.81 | 14.43 | 1,388,200 | +0.47(+3.37%) |
Aug 09, 2018 | 14.08 | 14.16 | 13.85 | 13.96 | 619,160 | -0.07(-0.50%) |
Aug 08, 2018 | 13.85 | 14.16 | 13.80 | 14.03 | 639,046 | +0.01(+0.07%) |
Aug 07, 2018 | 14.41 | 14.53 | 14.01 | 14.02 | 822,512 | -0.15(-1.06%) |
Aug 06, 2018 | 14.10 | 14.26 | 13.97 | 14.17 | 823,545 | +0.10(+0.71%) |
Aug 03, 2018 | 14.04 | 14.32 | 13.96 | 14.07 | 796,100 | -0.04(-0.28%) |
Aug 02, 2018 | 13.77 | 14.40 | 13.74 | 14.11 | 1,057,372 | +0.13(+0.93%) |
Aug 01, 2018 | 13.69 | 14.19 | 13.35 | 13.98 | 1,383,917 | -0.13(-0.92%) |
Jul 31, 2018 | 13.57 | 14.38 | 13.51 | 14.11 | 2,678,548 | +0.51(+3.75%) |
Jul 30, 2018 | 13.37 | 13.90 | 13.36 | 13.60 | 1,978,790 | +0.37(+2.80%) |
Jul 27, 2018 | 12.60 | 13.28 | 12.60 | 13.23 | 1,767,300 | +0.69(+5.50%) |
Jul 26, 2018 | 12.16 | 12.69 | 12.12 | 12.54 | 1,598,058 | +0.38(+3.12%) |
Jul 25, 2018 | 12.00 | 12.28 | 11.99 | 12.16 | 1,497,374 | +0.21(+1.76%) |
Jul 24, 2018 | 12.10 | 12.51 | 11.90 | 11.95 | 3,687,140 | -0.15(-1.24%) |
Jul 23, 2018 | 12.38 | 12.39 | 12.06 | 12.10 | 1,666,815 | -0.32(-2.58%) |
Jul 20, 2018 | 12.30 | 12.80 | 12.22 | 12.42 | 1,402,566 | +0.14(+1.14%) |
Jul 19, 2018 | 12.38 | 12.55 | 12.27 | 12.28 | 1,885,697 | -0.11(-0.89%) |
Jul 18, 2018 | 12.58 | 12.58 | 12.33 | 12.39 | 1,333,738 | -0.18(-1.43%) |
Jul 17, 2018 | 12.48 | 12.98 | 12.44 | 12.57 | 1,368,267 | +0.02(+0.16%) |
Jul 16, 2018 | 12.83 | 12.99 | 12.48 | 12.55 | 844,723 | -0.51(-3.91%) |
Jul 13, 2018 | 13.21 | 13.54 | 13.03 | 13.06 | 1,044,014 | -0.12(-0.91%) |
Jul 12, 2018 | 13.09 | 13.24 | 12.64 | 13.18 | 784,543 | +0.09(+0.69%) |
Jul 11, 2018 | 13.23 | 13.55 | 13.01 | 13.09 | 844,382 | -0.28(-2.09%) |
Jul 10, 2018 | 13.73 | 13.91 | 13.33 | 13.37 | 1,038,714 | -0.28(-2.05%) |
Jul 09, 2018 | 13.47 | 13.80 | 13.47 | 13.65 | 686,001 | +0.28(+2.09%) |
Jul 06, 2018 | 13.07 | 13.62 | 13.03 | 13.37 | 1,309,725 | +0.05(+0.38%) |
Jul 05, 2018 | 12.89 | 13.36 | 12.78 | 13.32 | 971,940 | +0.47(+3.66%) |
Jul 03, 2018 | 12.85 | 12.85 | 12.85 | 0 | +0.42(+3.38%) |