Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.80 | 13.92 | 13.75 | 13.76 | 4,124,330 | -0.31(-2.23%) |
Sep 27, 2018 | 14.22 | 14.26 | 14.07 | 14.08 | 2,164,583 | -0.26(-1.81%) |
Sep 26, 2018 | 14.22 | 14.47 | 14.19 | 14.34 | 5,022,705 | +0.20(+1.39%) |
Sep 25, 2018 | 14.28 | 14.37 | 14.12 | 14.14 | 4,528,113 | -0.25(-1.75%) |
Sep 24, 2018 | 14.37 | 14.41 | 14.24 | 14.39 | 3,633,634 | +0.02(+0.11%) |
Sep 21, 2018 | 14.36 | 14.43 | 14.26 | 14.38 | 5,385,104 | -0.04(-0.27%) |
Sep 20, 2018 | 14.38 | 14.54 | 14.34 | 14.41 | 6,572,079 | +0.27(+1.89%) |
Sep 19, 2018 | 14.00 | 14.20 | 14.00 | 14.15 | 5,870,128 | +0.31(+2.21%) |
Sep 18, 2018 | 13.73 | 13.90 | 13.67 | 13.84 | 4,416,561 | +0.13(+0.92%) |
Sep 17, 2018 | 13.79 | 13.84 | 13.71 | 13.71 | 2,827,838 | -0.04(-0.29%) |
Sep 14, 2018 | 13.66 | 13.78 | 13.64 | 13.75 | 5,136,868 | +0.03(+0.23%) |
Sep 13, 2018 | 13.77 | 13.84 | 13.69 | 13.72 | 2,506,768 | +0.00(+0.00%) |
Sep 12, 2018 | 13.75 | 13.84 | 13.64 | 13.72 | 6,076,053 | +0.35(+2.65%) |
Sep 11, 2018 | 13.16 | 13.52 | 13.10 | 13.37 | 7,317,625 | +0.09(+0.71%) |
Sep 10, 2018 | 13.17 | 13.32 | 13.17 | 13.27 | 3,729,017 | +0.26(+1.99%) |
Sep 07, 2018 | 13.06 | 13.17 | 12.98 | 13.02 | 3,130,877 | -0.17(-1.31%) |
Sep 06, 2018 | 13.20 | 13.32 | 13.09 | 13.19 | 3,608,088 | -0.14(-1.06%) |
Sep 05, 2018 | 13.46 | 13.47 | 13.29 | 13.33 | 4,561,217 | -0.24(-1.80%) |
Sep 04, 2018 | 13.20 | 13.68 | 13.16 | 13.57 | 12,396,604 | +0.13(+0.94%) |
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | -0.12(-0.87%) | |
Aug 30, 2018 | 13.81 | 13.81 | 13.52 | 13.57 | 6,003,401 | -0.19(-1.37%) |
Aug 29, 2018 | 13.60 | 13.79 | 13.57 | 13.75 | 3,524,914 | -0.09(-0.62%) |
Aug 28, 2018 | 14.05 | 14.13 | 13.75 | 13.84 | 7,259,640 | -0.02(-0.11%) |
Aug 27, 2018 | 13.36 | 13.91 | 13.35 | 13.86 | 16,404,516 | +0.64(+4.82%) |
Aug 24, 2018 | 13.16 | 13.29 | 13.11 | 13.22 | 14,242,203 | +0.40(+3.13%) |
Aug 23, 2018 | 12.80 | 12.89 | 12.75 | 12.82 | 6,801,607 | -0.11(-0.85%) |
Aug 22, 2018 | 13.02 | 13.11 | 12.84 | 12.93 | 8,686,610 | -0.09(-0.66%) |
Aug 21, 2018 | 12.98 | 13.10 | 12.94 | 13.02 | 6,634,503 | +0.19(+1.47%) |
Aug 20, 2018 | 12.62 | 12.83 | 12.58 | 12.83 | 5,269,704 | +0.43(+3.49%) |
Aug 17, 2018 | 12.07 | 12.45 | 12.05 | 12.39 | 4,046,716 | +0.13(+1.03%) |
Aug 16, 2018 | 12.18 | 12.34 | 12.17 | 12.27 | 4,186,065 | +0.00(+0.00%) |
Aug 15, 2018 | 12.39 | 12.39 | 12.13 | 12.27 | 4,379,537 | -0.28(-2.25%) |
Aug 14, 2018 | 12.54 | 12.61 | 12.50 | 12.55 | 3,788,784 | -0.09(-0.75%) |
Aug 13, 2018 | 12.65 | 12.72 | 12.51 | 12.65 | 5,533,298 | -0.04(-0.31%) |
Aug 10, 2018 | 12.67 | 12.79 | 12.61 | 12.69 | 7,753,588 | -0.41(-3.12%) |
Aug 09, 2018 | 13.27 | 13.27 | 13.05 | 13.09 | 2,954,441 | -0.19(-1.42%) |
Aug 08, 2018 | 13.39 | 13.47 | 13.25 | 13.28 | 12,305,917 | +0.11(+0.84%) |
Aug 07, 2018 | 13.30 | 13.34 | 13.15 | 13.17 | 2,575,289 | +0.01(+0.06%) |
Aug 06, 2018 | 13.22 | 13.29 | 13.13 | 13.16 | 3,854,003 | -0.13(-0.95%) |
Aug 03, 2018 | 13.31 | 13.33 | 13.20 | 13.29 | 7,217,291 | -0.26(-1.91%) |
Aug 02, 2018 | 12.90 | 13.56 | 12.82 | 13.55 | 13,312,683 | +0.50(+3.86%) |
Aug 01, 2018 | 13.27 | 13.30 | 12.92 | 13.05 | 8,746,956 | -0.30(-2.24%) |
Jul 31, 2018 | 13.46 | 13.54 | 13.31 | 13.35 | 5,342,526 | -0.12(-0.88%) |
Jul 30, 2018 | 13.49 | 13.62 | 13.43 | 13.46 | 6,052,016 | +0.17(+1.30%) |
Jul 27, 2018 | 13.04 | 13.30 | 13.00 | 13.29 | 6,285,293 | +0.13(+0.95%) |
Jul 26, 2018 | 13.42 | 13.50 | 13.06 | 13.16 | 13,502,139 | -0.20(-1.47%) |
Jul 25, 2018 | 13.83 | 13.86 | 12.78 | 13.36 | 58,148,476 | -1.79(-11.83%) |
Jul 24, 2018 | 15.21 | 15.31 | 15.11 | 15.15 | 4,385,635 | +0.24(+1.58%) |
Jul 23, 2018 | 14.67 | 14.94 | 14.65 | 14.92 | 7,202,687 | -0.27(-1.76%) |
Jul 20, 2018 | 15.04 | 15.20 | 14.96 | 15.18 | 4,379,878 | -0.17(-1.07%) |
Jul 19, 2018 | 15.34 | 15.38 | 15.21 | 15.35 | 2,793,621 | +0.08(+0.51%) |
Jul 18, 2018 | 15.27 | 15.40 | 15.15 | 15.27 | 4,729,107 | -0.19(-1.22%) |
Jul 17, 2018 | 15.13 | 15.78 | 15.12 | 15.46 | 11,332,006 | +0.19(+1.24%) |
Jul 16, 2018 | 15.30 | 15.30 | 15.16 | 15.27 | 1,560,461 | +0.00(+0.00%) |
Jul 13, 2018 | 15.26 | 15.29 | 15.16 | 15.27 | 1,807,561 | +0.01(+0.05%) |
Jul 12, 2018 | 15.04 | 15.26 | 15.00 | 15.26 | 3,088,957 | +0.09(+0.57%) |
Jul 11, 2018 | 15.40 | 15.53 | 15.17 | 15.18 | 4,263,366 | -0.75(-4.69%) |
Jul 10, 2018 | 15.99 | 16.06 | 15.82 | 15.92 | 4,571,417 | +0.02(+0.15%) |
Jul 09, 2018 | 15.75 | 15.94 | 15.74 | 15.90 | 3,931,573 | +0.18(+1.15%) |
Jul 06, 2018 | 15.55 | 15.77 | 15.40 | 15.72 | 3,880,394 | -0.02(-0.15%) |
Jul 05, 2018 | 15.84 | 15.89 | 15.61 | 15.74 | 6,182,133 | +0.89(+5.98%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.15(-1.00%) |