Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.06 | 16.24 | 15.72 | 15.74 | 7,032,621 | -0.40(-2.48%) |
Sep 27, 2018 | 15.87 | 16.16 | 15.76 | 16.14 | 5,330,751 | +0.30(+1.92%) |
Sep 26, 2018 | 15.86 | 15.97 | 15.57 | 15.83 | 4,536,760 | +0.12(+0.74%) |
Sep 25, 2018 | 15.33 | 15.85 | 15.24 | 15.72 | 7,613,783 | +0.54(+3.55%) |
Sep 24, 2018 | 14.65 | 15.37 | 14.64 | 15.18 | 4,928,950 | +0.13(+0.85%) |
Sep 21, 2018 | 15.57 | 15.57 | 14.92 | 15.05 | 11,606,604 | -0.53(-3.40%) |
Sep 20, 2018 | 15.99 | 16.17 | 15.53 | 15.58 | 8,507,136 | -0.52(-3.24%) |
Sep 19, 2018 | 16.38 | 16.56 | 15.85 | 16.10 | 7,390,125 | -0.22(-1.33%) |
Sep 18, 2018 | 15.73 | 16.41 | 15.73 | 16.32 | 5,235,364 | +0.53(+3.37%) |
Sep 17, 2018 | 16.10 | 16.22 | 15.51 | 15.79 | 6,635,659 | -0.30(-1.89%) |
Sep 14, 2018 | 16.26 | 16.51 | 15.71 | 16.09 | 9,112,641 | -0.10(-0.62%) |
Sep 13, 2018 | 15.41 | 16.30 | 15.31 | 16.19 | 17,819,970 | +0.96(+6.30%) |
Sep 12, 2018 | 14.90 | 15.28 | 14.55 | 15.23 | 7,881,143 | +0.38(+2.56%) |
Sep 11, 2018 | 14.48 | 14.96 | 14.38 | 14.85 | 8,566,909 | +0.37(+2.57%) |
Sep 10, 2018 | 14.14 | 14.61 | 13.82 | 14.48 | 9,206,913 | +0.38(+2.68%) |
Sep 07, 2018 | 13.60 | 14.29 | 13.54 | 14.10 | 6,683,069 | +0.40(+2.92%) |
Sep 06, 2018 | 13.72 | 13.84 | 13.48 | 13.70 | 3,605,248 | -0.03(-0.22%) |
Sep 05, 2018 | 14.32 | 14.35 | 13.24 | 13.73 | 10,272,253 | -0.49(-3.44%) |
Sep 04, 2018 | 13.62 | 14.29 | 13.61 | 14.22 | 8,137,773 | +0.62(+4.56%) |
Aug 31, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.16(+1.21%) | |
Aug 30, 2018 | 13.70 | 13.73 | 13.40 | 13.44 | 7,018,739 | -0.38(-2.72%) |
Aug 29, 2018 | 13.93 | 13.98 | 13.71 | 13.81 | 6,234,391 | -0.15(-1.07%) |
Aug 28, 2018 | 13.87 | 14.08 | 13.62 | 13.96 | 5,759,670 | +0.16(+1.14%) |
Aug 27, 2018 | 13.72 | 14.16 | 13.72 | 13.81 | 5,656,431 | +0.10(+0.75%) |
Aug 24, 2018 | 13.55 | 13.78 | 13.32 | 13.70 | 4,559,632 | +0.14(+1.04%) |
Aug 23, 2018 | 13.12 | 13.69 | 13.11 | 13.56 | 10,606,358 | +0.41(+3.14%) |
Aug 22, 2018 | 13.23 | 13.36 | 13.03 | 13.15 | 5,196,019 | +0.04(+0.29%) |
Aug 21, 2018 | 13.30 | 13.39 | 13.09 | 13.11 | 4,918,559 | -0.11(-0.84%) |
Aug 20, 2018 | 13.14 | 13.34 | 12.92 | 13.22 | 6,779,251 | +0.22(+1.71%) |
Aug 17, 2018 | 12.66 | 13.10 | 12.53 | 13.00 | 11,335,425 | +0.36(+2.88%) |
Aug 16, 2018 | 12.89 | 12.96 | 12.58 | 12.63 | 8,154,375 | -0.11(-0.89%) |
Aug 15, 2018 | 12.99 | 13.15 | 12.53 | 12.75 | 10,894,503 | -0.42(-3.18%) |
Aug 14, 2018 | 13.42 | 13.72 | 12.96 | 13.17 | 19,464,176 | -0.42(-3.08%) |
Aug 13, 2018 | 13.79 | 13.93 | 13.53 | 13.59 | 11,136,368 | -0.23(-1.63%) |
Aug 10, 2018 | 13.31 | 14.06 | 12.98 | 13.81 | 21,712,340 | +0.42(+3.13%) |
Aug 09, 2018 | 12.44 | 13.58 | 12.31 | 13.39 | 29,446,764 | +1.00(+8.07%) |
Aug 08, 2018 | 12.37 | 12.76 | 11.86 | 12.39 | 58,362,208 | +1.83(+17.28%) |
Aug 07, 2018 | 10.52 | 10.60 | 10.36 | 10.57 | 14,215,540 | +0.13(+1.22%) |
Aug 06, 2018 | 10.50 | 10.50 | 10.07 | 10.44 | 11,710,627 | +0.14(+1.40%) |
Aug 03, 2018 | 10.37 | 10.40 | 10.07 | 10.29 | 4,401,413 | -0.05(-0.45%) |
Aug 02, 2018 | 10.03 | 10.38 | 9.966 | 10.34 | 9,148,954 | +0.29(+2.92%) |
Aug 01, 2018 | 9.776 | 10.15 | 9.689 | 10.05 | 7,307,568 | +0.23(+2.35%) |
Jul 31, 2018 | 9.629 | 9.917 | 9.572 | 9.817 | 8,337,128 | +0.24(+2.53%) |
Jul 30, 2018 | 10.22 | 10.22 | 9.567 | 9.575 | 11,263,520 | -0.54(-5.32%) |
Jul 27, 2018 | 10.49 | 10.51 | 9.993 | 10.11 | 7,067,944 | -0.32(-3.05%) |
Jul 26, 2018 | 10.76 | 10.38 | 10.43 | 6,807,109 | -0.37(-3.45%) | |
Jul 25, 2018 | 10.40 | 10.86 | 10.34 | 10.80 | 5,910,081 | +0.43(+4.19%) |
Jul 24, 2018 | 10.85 | 10.35 | 10.37 | 7,728,057 | -0.20(-1.85%) | |
Jul 23, 2018 | 10.44 | 10.61 | 10.27 | 10.56 | 6,358,843 | +0.14(+1.36%) |
Jul 20, 2018 | 10.60 | 10.71 | 10.41 | 10.42 | 4,578,427 | -0.17(-1.62%) |
Jul 19, 2018 | 10.78 | 10.59 | 10.59 | 3,905,487 | -0.09(-0.84%) | |
Jul 18, 2018 | 10.83 | 10.91 | 10.58 | 10.68 | 5,178,847 | -0.15(-1.43%) |
Jul 17, 2018 | 10.63 | 10.84 | 10.56 | 10.84 | 7,046,063 | +0.12(+1.09%) |
Jul 16, 2018 | 10.60 | 10.76 | 10.59 | 10.72 | 4,162,426 | +0.15(+1.44%) |
Jul 13, 2018 | 10.75 | 10.99 | 10.50 | 10.57 | 4,908,404 | -0.18(-1.72%) |
Jul 12, 2018 | 10.35 | 10.82 | 10.35 | 10.75 | 7,342,770 | +0.40(+3.89%) |
Jul 11, 2018 | 10.26 | 10.55 | 10.15 | 10.35 | 8,602,887 | -0.08(-0.81%) |
Jul 10, 2018 | 10.88 | 10.93 | 10.40 | 10.44 | 9,240,481 | -0.39(-3.57%) |
Jul 09, 2018 | 10.93 | 10.98 | 10.64 | 10.82 | 6,263,555 | -0.05(-0.45%) |
Jul 06, 2018 | 10.67 | 10.98 | 10.58 | 10.87 | 5,563,737 | +0.23(+2.20%) |
Jul 05, 2018 | 10.57 | 10.72 | 10.43 | 10.64 | 8,849,910 | +0.15(+1.43%) |
Jul 03, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.24(-2.25%) |