Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.12 | 13.16 | 12.97 | 13.02 | 10,276,622 | -0.05(-0.40%) |
Sep 27, 2018 | 13.11 | 13.17 | 13.06 | 13.08 | 8,589,493 | +0.00(+0.00%) |
Sep 26, 2018 | 13.31 | 13.34 | 13.03 | 13.08 | 11,260,371 | -0.29(-2.14%) |
Sep 25, 2018 | 13.68 | 13.69 | 13.35 | 13.36 | 8,035,415 | -0.28(-2.04%) |
Sep 24, 2018 | 13.94 | 14.00 | 13.63 | 13.64 | 7,828,764 | -0.25(-1.77%) |
Sep 21, 2018 | 13.91 | 13.99 | 13.78 | 13.89 | 12,059,635 | +0.01(+0.09%) |
Sep 20, 2018 | 14.01 | 14.03 | 13.81 | 13.88 | 8,947,216 | -0.08(-0.61%) |
Sep 19, 2018 | 13.95 | 13.98 | 13.77 | 13.96 | 8,313,681 | +0.03(+0.23%) |
Sep 18, 2018 | 13.80 | 13.94 | 13.70 | 13.93 | 10,051,804 | +0.10(+0.73%) |
Sep 17, 2018 | 13.71 | 13.96 | 13.68 | 13.83 | 5,535,936 | +0.16(+1.15%) |
Sep 14, 2018 | 13.75 | 13.78 | 13.60 | 13.67 | 4,456,293 | -0.10(-0.70%) |
Sep 13, 2018 | 13.82 | 13.84 | 13.71 | 13.77 | 5,710,744 | -0.01(-0.09%) |
Sep 12, 2018 | 13.85 | 13.91 | 13.73 | 13.78 | 4,429,927 | -0.06(-0.47%) |
Sep 11, 2018 | 13.62 | 13.87 | 13.58 | 13.84 | 6,732,546 | +0.23(+1.69%) |
Sep 10, 2018 | 13.76 | 13.82 | 13.60 | 13.61 | 4,550,184 | -0.11(-0.79%) |
Sep 07, 2018 | 13.77 | 13.79 | 13.51 | 13.72 | 5,650,258 | -0.10(-0.70%) |
Sep 06, 2018 | 13.98 | 14.00 | 13.72 | 13.82 | 4,819,240 | -0.15(-1.07%) |
Sep 05, 2018 | 13.74 | 13.98 | 13.60 | 13.97 | 8,189,383 | +0.21(+1.52%) |
Sep 04, 2018 | 13.72 | 13.93 | 13.69 | 13.76 | 7,689,269 | -0.02(-0.18%) |
Aug 31, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.24(-1.70%) | |
Aug 30, 2018 | 14.00 | 14.10 | 13.91 | 14.02 | 8,352,073 | -0.05(-0.37%) |
Aug 29, 2018 | 14.16 | 14.17 | 14.02 | 14.07 | 7,746,553 | -0.05(-0.34%) |
Aug 28, 2018 | 14.44 | 14.47 | 14.11 | 14.12 | 11,199,708 | -0.23(-1.63%) |
Aug 27, 2018 | 14.36 | 14.40 | 14.26 | 14.36 | 7,962,904 | +0.02(+0.14%) |
Aug 24, 2018 | 14.40 | 14.47 | 14.24 | 14.34 | 23,531,460 | -0.19(-1.28%) |
Aug 23, 2018 | 14.53 | 14.64 | 14.48 | 14.52 | 4,049,460 | -0.07(-0.50%) |
Aug 22, 2018 | 14.51 | 14.61 | 14.50 | 14.59 | 3,789,470 | +0.12(+0.81%) |
Aug 21, 2018 | 14.63 | 14.71 | 14.47 | 14.48 | 4,456,963 | -0.13(-0.91%) |
Aug 20, 2018 | 14.50 | 14.66 | 14.44 | 14.61 | 5,404,022 | +0.08(+0.53%) |
Aug 17, 2018 | 14.21 | 14.55 | 14.17 | 14.53 | 9,813,019 | +0.46(+3.24%) |
Aug 16, 2018 | 14.21 | 14.25 | 14.06 | 14.08 | 4,957,478 | -0.07(-0.51%) |
Aug 15, 2018 | 14.25 | 14.25 | 13.91 | 14.15 | 4,812,127 | -0.17(-1.21%) |
Aug 14, 2018 | 14.38 | 14.38 | 14.25 | 14.32 | 4,987,126 | +0.40(+2.87%) |
Aug 13, 2018 | 13.98 | 14.03 | 13.88 | 13.92 | 5,868,890 | -0.07(-0.50%) |
Aug 10, 2018 | 14.06 | 14.12 | 13.97 | 13.99 | 7,749,533 | -0.12(-0.86%) |
Aug 09, 2018 | 13.95 | 14.13 | 13.92 | 14.11 | 5,833,815 | +0.16(+1.17%) |
Aug 08, 2018 | 14.02 | 14.02 | 13.81 | 13.95 | 5,284,043 | -0.04(-0.28%) |
Aug 07, 2018 | 14.23 | 14.24 | 13.91 | 13.99 | 11,395,948 | -0.25(-1.75%) |
Aug 06, 2018 | 14.06 | 14.26 | 14.06 | 14.24 | 4,688,087 | +0.22(+1.56%) |
Aug 03, 2018 | 13.91 | 14.13 | 13.88 | 14.02 | 10,565,262 | +0.20(+1.41%) |
Aug 02, 2018 | 13.66 | 13.86 | 13.55 | 13.83 | 6,758,073 | +0.07(+0.54%) |
Aug 01, 2018 | 13.71 | 13.81 | 13.65 | 13.75 | 4,946,882 | -0.07(-0.48%) |
Jul 31, 2018 | 13.78 | 13.90 | 13.72 | 13.82 | 7,372,992 | +0.05(+0.34%) |
Jul 30, 2018 | 13.70 | 13.81 | 13.65 | 13.77 | 4,662,063 | +0.14(+1.06%) |
Jul 27, 2018 | 13.67 | 13.87 | 13.59 | 13.63 | 6,402,691 | -0.08(-0.60%) |
Jul 26, 2018 | 13.55 | 13.76 | 13.51 | 13.71 | 6,109,547 | +0.08(+0.60%) |
Jul 25, 2018 | 13.68 | 13.73 | 13.54 | 13.63 | 8,424,314 | +0.05(+0.37%) |
Jul 24, 2018 | 13.55 | 13.63 | 13.49 | 13.58 | 6,886,447 | +0.10(+0.72%) |
Jul 23, 2018 | 13.52 | 13.52 | 13.36 | 13.48 | 5,415,520 | -0.02(-0.14%) |
Jul 20, 2018 | 13.89 | 13.89 | 13.46 | 13.50 | 9,405,537 | -0.25(-1.79%) |
Jul 19, 2018 | 13.54 | 13.81 | 13.47 | 13.74 | 20,332,638 | +0.40(+3.01%) |
Jul 18, 2018 | 13.42 | 13.43 | 13.26 | 13.34 | 7,045,768 | -0.11(-0.84%) |
Jul 17, 2018 | 13.75 | 13.75 | 13.45 | 13.46 | 8,541,371 | -0.34(-2.43%) |
Jul 16, 2018 | 13.84 | 13.86 | 13.72 | 13.79 | 5,831,441 | -0.09(-0.62%) |
Jul 13, 2018 | 13.92 | 13.97 | 13.85 | 13.88 | 6,119,047 | -0.10(-0.70%) |
Jul 12, 2018 | 13.89 | 13.99 | 13.72 | 13.97 | 9,467,656 | +0.16(+1.19%) |
Jul 11, 2018 | 13.85 | 13.92 | 13.72 | 13.81 | 5,431,814 | -0.15(-1.06%) |
Jul 10, 2018 | 13.83 | 13.97 | 13.78 | 13.96 | 7,020,493 | +0.12(+0.90%) |
Jul 09, 2018 | 13.93 | 13.93 | 13.75 | 13.83 | 7,949,257 | -0.05(-0.39%) |
Jul 06, 2018 | 13.66 | 13.92 | 13.56 | 13.89 | 8,256,816 | +0.20(+1.45%) |
Jul 05, 2018 | 14.04 | 14.11 | 13.64 | 13.69 | 9,651,965 | -0.04(-0.26%) |
Jul 03, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.07(+0.54%) |