Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.05 | 12.81 | 12.00 | 12.44 | 2,162,200 | +0.37(+3.07%) |
Sep 27, 2018 | 12.40 | 12.50 | 11.90 | 12.07 | 2,493,637 | -0.39(-3.13%) |
Sep 26, 2018 | 12.49 | 12.57 | 12.40 | 12.46 | 869,774 | -0.06(-0.48%) |
Sep 25, 2018 | 12.50 | 12.61 | 12.25 | 12.52 | 1,226,366 | +0.01(+0.08%) |
Sep 24, 2018 | 12.50 | 12.69 | 12.36 | 12.51 | 1,561,213 | +0.01(+0.08%) |
Sep 21, 2018 | 12.84 | 13.04 | 12.48 | 12.50 | 2,281,200 | -0.34(-2.65%) |
Sep 20, 2018 | 12.80 | 13.18 | 12.75 | 12.84 | 1,149,018 | +0.09(+0.71%) |
Sep 19, 2018 | 12.90 | 13.04 | 12.59 | 12.75 | 855,673 | -0.14(-1.09%) |
Sep 18, 2018 | 12.50 | 13.06 | 12.49 | 12.89 | 881,792 | +0.33(+2.63%) |
Sep 17, 2018 | 13.07 | 13.19 | 12.48 | 12.56 | 1,298,168 | -0.57(-4.34%) |
Sep 14, 2018 | 13.05 | 13.24 | 12.95 | 13.13 | 997,300 | +0.04(+0.31%) |
Sep 13, 2018 | 12.84 | 13.38 | 12.83 | 13.09 | 950,884 | -0.01(-0.08%) |
Sep 12, 2018 | 12.61 | 13.20 | 12.61 | 13.10 | 1,382,317 | +0.40(+3.15%) |
Sep 11, 2018 | 12.88 | 13.37 | 12.48 | 12.70 | 3,688,931 | +0.75(+6.28%) |
Sep 10, 2018 | 12.26 | 12.27 | 11.91 | 11.95 | 1,286,681 | -0.31(-2.53%) |
Sep 07, 2018 | 12.25 | 12.52 | 12.18 | 12.26 | 1,015,600 | -0.07(-0.57%) |
Sep 06, 2018 | 12.71 | 12.71 | 12.24 | 12.33 | 1,115,853 | -0.31(-2.45%) |
Sep 05, 2018 | 12.76 | 12.79 | 12.18 | 12.64 | 1,557,837 | -0.14(-1.10%) |
Sep 04, 2018 | 13.10 | 13.33 | 12.72 | 12.78 | 1,748,771 | -0.34(-2.59%) |
Aug 31, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Aug 30, 2018 | 13.46 | 13.50 | 13.01 | 13.10 | 1,573,442 | -0.42(-3.11%) |
Aug 29, 2018 | 13.42 | 13.77 | 13.27 | 13.52 | 1,276,645 | +0.13(+0.97%) |
Aug 28, 2018 | 14.02 | 14.10 | 13.17 | 13.39 | 2,210,079 | -0.58(-4.15%) |
Aug 27, 2018 | 14.12 | 14.34 | 13.74 | 13.97 | 2,758,151 | -0.19(-1.34%) |
Aug 24, 2018 | 13.69 | 14.16 | 13.60 | 14.16 | 1,313,300 | +0.59(+4.35%) |
Aug 23, 2018 | 14.19 | 14.26 | 13.45 | 13.57 | 2,593,741 | -0.75(-5.24%) |
Aug 22, 2018 | 13.93 | 14.42 | 13.91 | 14.32 | 1,708,395 | +0.34(+2.43%) |
Aug 21, 2018 | 13.92 | 14.38 | 13.90 | 13.98 | 2,275,706 | +0.10(+0.72%) |
Aug 20, 2018 | 13.03 | 13.88 | 12.86 | 13.88 | 2,430,417 | +0.91(+7.02%) |
Aug 17, 2018 | 13.38 | 13.56 | 12.80 | 12.97 | 2,090,500 | -0.42(-3.14%) |
Aug 16, 2018 | 13.40 | 13.60 | 13.00 | 13.39 | 2,210,356 | +0.13(+0.98%) |
Aug 15, 2018 | 12.98 | 13.39 | 12.86 | 13.26 | 1,827,260 | +0.10(+0.76%) |
Aug 14, 2018 | 13.23 | 13.41 | 12.72 | 13.16 | 3,034,499 | -0.05(-0.38%) |
Aug 13, 2018 | 13.26 | 13.58 | 12.50 | 13.21 | 4,667,207 | -0.08(-0.60%) |
Aug 10, 2018 | 12.69 | 13.70 | 11.80 | 13.29 | 9,787,500 | -1.05(-7.32%) |
Aug 09, 2018 | 14.50 | 14.84 | 14.33 | 14.34 | 2,246,465 | +0.05(+0.35%) |
Aug 08, 2018 | 14.10 | 14.41 | 13.94 | 14.29 | 1,310,836 | +0.27(+1.93%) |
Aug 07, 2018 | 14.00 | 14.12 | 13.90 | 14.02 | 842,793 | +0.11(+0.79%) |
Aug 06, 2018 | 13.84 | 14.17 | 13.57 | 13.91 | 1,532,713 | +0.07(+0.51%) |
Aug 03, 2018 | 14.42 | 14.96 | 13.42 | 13.84 | 3,418,400 | -0.93(-6.30%) |
Aug 02, 2018 | 14.28 | 14.88 | 14.20 | 14.77 | 1,118,253 | +0.45(+3.14%) |
Aug 01, 2018 | 14.16 | 14.33 | 13.91 | 14.32 | 1,120,872 | +0.18(+1.27%) |
Jul 31, 2018 | 13.95 | 14.43 | 13.93 | 14.14 | 1,048,131 | +0.29(+2.09%) |
Jul 30, 2018 | 14.53 | 14.72 | 13.70 | 13.85 | 1,838,938 | -0.76(-5.20%) |
Jul 27, 2018 | 15.21 | 15.50 | 14.45 | 14.61 | 1,429,700 | -0.62(-4.07%) |
Jul 26, 2018 | 15.03 | 15.42 | 14.92 | 15.23 | 1,169,683 | +0.12(+0.79%) |
Jul 25, 2018 | 14.74 | 15.22 | 14.51 | 15.11 | 1,516,866 | +0.37(+2.51%) |
Jul 24, 2018 | 14.72 | 15.15 | 14.52 | 14.74 | 1,432,513 | +0.20(+1.38%) |
Jul 23, 2018 | 14.39 | 14.69 | 14.30 | 14.54 | 1,286,793 | +0.16(+1.11%) |
Jul 20, 2018 | 15.38 | 15.54 | 14.20 | 14.38 | 2,112,699 | -1.07(-6.93%) |
Jul 19, 2018 | 14.31 | 15.51 | 14.31 | 15.45 | 2,534,997 | +0.29(+1.91%) |
Jul 18, 2018 | 15.16 | 15.44 | 14.69 | 15.16 | 2,266,860 | -0.01(-0.07%) |
Jul 17, 2018 | 15.95 | 16.24 | 15.12 | 15.17 | 2,421,903 | -0.77(-4.83%) |
Jul 16, 2018 | 15.85 | 16.45 | 15.66 | 15.94 | 1,525,716 | +0.19(+1.21%) |
Jul 13, 2018 | 15.96 | 16.02 | 15.65 | 15.75 | 1,537,097 | -0.21(-1.32%) |
Jul 12, 2018 | 16.07 | 15.51 | 15.96 | 2,080,857 | +0.00(+0.00%) | |
Jul 11, 2018 | 15.41 | 16.10 | 15.27 | 15.96 | 1,759,017 | +0.17(+1.08%) |
Jul 10, 2018 | 15.86 | 16.00 | 15.17 | 15.79 | 2,626,855 | -0.16(-1.00%) |
Jul 09, 2018 | 15.62 | 16.02 | 15.33 | 15.95 | 2,791,551 | +0.46(+2.97%) |
Jul 06, 2018 | 14.85 | 15.51 | 14.50 | 15.49 | 3,180,670 | +0.50(+3.34%) |
Jul 05, 2018 | 14.27 | 15.21 | 13.86 | 14.99 | 4,565,401 | +0.81(+5.71%) |
Jul 03, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.07%) |