Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.65 | 16.80 | 16.38 | 16.73 | 1,214,700 | +0.01(+0.06%) |
Sep 27, 2018 | 16.75 | 17.02 | 16.56 | 16.72 | 599,081 | +0.05(+0.30%) |
Sep 26, 2018 | 16.39 | 17.04 | 16.20 | 16.67 | 923,986 | +0.54(+3.35%) |
Sep 25, 2018 | 16.69 | 16.94 | 16.12 | 16.13 | 1,067,002 | -0.57(-3.41%) |
Sep 24, 2018 | 16.82 | 17.30 | 16.51 | 16.70 | 1,196,249 | -0.02(-0.12%) |
Sep 21, 2018 | 16.90 | 17.25 | 16.53 | 16.72 | 1,942,000 | -0.17(-1.01%) |
Sep 20, 2018 | 16.17 | 16.93 | 16.06 | 16.89 | 1,650,517 | +0.77(+4.78%) |
Sep 19, 2018 | 18.17 | 18.26 | 16.03 | 16.12 | 2,652,092 | -2.19(-11.96%) |
Sep 18, 2018 | 16.49 | 18.38 | 16.41 | 18.31 | 3,302,541 | +1.79(+10.84%) |
Sep 17, 2018 | 15.68 | 16.74 | 15.52 | 16.52 | 3,273,284 | +0.94(+6.03%) |
Sep 14, 2018 | 13.77 | 15.71 | 13.68 | 15.58 | 7,327,300 | +1.96(+14.39%) |
Sep 13, 2018 | 13.67 | 13.73 | 13.02 | 13.62 | 1,055,473 | -0.09(-0.66%) |
Sep 12, 2018 | 13.84 | 14.04 | 13.30 | 13.71 | 830,248 | -0.17(-1.22%) |
Sep 11, 2018 | 13.52 | 13.95 | 13.26 | 13.88 | 802,831 | +0.37(+2.74%) |
Sep 10, 2018 | 13.97 | 14.06 | 13.19 | 13.51 | 1,178,807 | -0.44(-3.15%) |
Sep 07, 2018 | 14.22 | 14.79 | 13.89 | 13.95 | 1,209,100 | -0.23(-1.62%) |
Sep 06, 2018 | 14.22 | 14.42 | 13.65 | 14.18 | 1,378,625 | -0.07(-0.49%) |
Sep 05, 2018 | 14.45 | 14.74 | 13.66 | 14.25 | 2,702,718 | -0.27(-1.86%) |
Sep 04, 2018 | 14.81 | 15.12 | 14.23 | 14.52 | 1,557,306 | -0.29(-1.96%) |
Aug 31, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.64(+4.52%) | |
Aug 30, 2018 | 14.17 | 14.62 | 14.00 | 14.17 | 1,440,587 | +0.01(+0.07%) |
Aug 29, 2018 | 13.15 | 14.19 | 13.14 | 14.16 | 1,850,182 | +1.00(+7.60%) |
Aug 28, 2018 | 13.00 | 13.34 | 12.63 | 13.16 | 1,192,243 | +0.09(+0.69%) |
Aug 27, 2018 | 12.70 | 13.37 | 12.56 | 13.07 | 1,686,792 | +0.51(+4.06%) |
Aug 24, 2018 | 12.00 | 12.75 | 11.99 | 12.56 | 1,732,000 | +0.57(+4.75%) |
Aug 23, 2018 | 11.43 | 12.00 | 11.43 | 11.99 | 1,571,233 | +0.66(+5.83%) |
Aug 22, 2018 | 10.85 | 11.49 | 10.81 | 11.33 | 1,215,691 | +0.48(+4.42%) |
Aug 21, 2018 | 10.59 | 10.89 | 10.49 | 10.85 | 828,160 | +0.26(+2.46%) |
Aug 20, 2018 | 10.34 | 10.70 | 10.18 | 10.59 | 1,167,773 | +0.38(+3.72%) |
Aug 17, 2018 | 10.45 | 10.48 | 10.07 | 10.21 | 623,100 | -0.27(-2.58%) |
Aug 16, 2018 | 10.42 | 11.00 | 10.24 | 10.48 | 1,394,441 | +0.10(+0.96%) |
Aug 15, 2018 | 10.06 | 10.50 | 10.03 | 10.38 | 893,740 | +0.32(+3.18%) |
Aug 14, 2018 | 10.00 | 10.15 | 9.790 | 10.06 | 655,861 | +0.08(+0.80%) |
Aug 13, 2018 | 10.05 | 10.18 | 9.790 | 9.980 | 858,246 | +0.03(+0.30%) |
Aug 10, 2018 | 9.490 | 10.18 | 9.400 | 9.950 | 1,537,800 | +0.04(+0.40%) |
Aug 09, 2018 | 9.350 | 9.950 | 9.250 | 9.910 | 2,098,503 | +0.47(+4.98%) |
Aug 08, 2018 | 8.790 | 9.700 | 8.510 | 9.440 | 5,248,645 | +1.40(+17.41%) |
Aug 07, 2018 | 8.000 | 8.100 | 7.730 | 8.040 | 686,288 | +0.03(+0.37%) |
Aug 06, 2018 | 8.260 | 8.300 | 7.940 | 8.010 | 1,319,613 | -0.25(-3.03%) |
Aug 03, 2018 | 8.290 | 8.610 | 8.160 | 8.260 | 1,268,400 | +0.01(+0.12%) |
Aug 02, 2018 | 8.600 | 8.730 | 8.230 | 8.250 | 1,567,877 | -0.44(-5.06%) |
Aug 01, 2018 | 8.900 | 8.940 | 8.570 | 8.690 | 651,369 | -0.15(-1.70%) |
Jul 31, 2018 | 8.430 | 8.965 | 8.430 | 8.840 | 1,105,209 | +0.42(+4.99%) |
Jul 30, 2018 | 8.380 | 8.730 | 8.300 | 8.420 | 763,389 | +0.05(+0.60%) |
Jul 27, 2018 | 8.680 | 8.680 | 8.100 | 8.370 | 757,600 | -0.33(-3.79%) |
Jul 26, 2018 | 8.820 | 8.848 | 8.352 | 8.700 | 627,262 | -0.11(-1.25%) |
Jul 25, 2018 | 8.690 | 8.930 | 8.550 | 8.810 | 667,956 | +0.20(+2.32%) |
Jul 24, 2018 | 8.620 | 8.870 | 8.330 | 8.610 | 748,774 | +0.06(+0.70%) |
Jul 23, 2018 | 8.410 | 8.640 | 8.260 | 8.550 | 333,879 | +0.14(+1.66%) |
Jul 20, 2018 | 8.690 | 8.700 | 8.270 | 8.410 | 408,124 | -0.26(-3.00%) |
Jul 19, 2018 | 8.300 | 8.720 | 8.250 | 8.670 | 537,672 | +0.34(+4.08%) |
Jul 18, 2018 | 8.350 | 8.360 | 8.220 | 8.330 | 211,325 | -0.04(-0.48%) |
Jul 17, 2018 | 8.280 | 8.450 | 8.260 | 8.370 | 322,915 | +0.06(+0.72%) |
Jul 16, 2018 | 8.300 | 8.390 | 7.950 | 8.310 | 459,092 | +0.02(+0.24%) |
Jul 13, 2018 | 8.240 | 8.450 | 8.230 | 8.290 | 357,673 | +0.03(+0.36%) |
Jul 12, 2018 | 8.170 | 8.260 | 8.020 | 8.260 | 432,518 | +0.11(+1.35%) |
Jul 11, 2018 | 8.000 | 8.220 | 7.800 | 8.150 | 435,561 | +0.04(+0.49%) |
Jul 10, 2018 | 7.940 | 8.155 | 7.900 | 8.110 | 622,440 | +0.27(+3.44%) |
Jul 09, 2018 | 7.990 | 8.010 | 7.650 | 7.840 | 396,709 | -0.12(-1.51%) |
Jul 06, 2018 | 7.800 | 8.030 | 7.740 | 7.960 | 544,358 | +0.23(+2.98%) |
Jul 05, 2018 | 7.600 | 7.790 | 7.480 | 7.730 | 420,245 | +0.16(+2.11%) |
Jul 03, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.03(+0.40%) |