Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.63 | 13.84 | 13.62 | 13.73 | 15,282,400 | +0.32(+2.39%) |
Sep 27, 2018 | 13.36 | 13.45 | 13.33 | 13.41 | 6,534,872 | -0.08(-0.59%) |
Sep 26, 2018 | 13.52 | 13.60 | 13.45 | 13.49 | 10,002,208 | -0.10(-0.74%) |
Sep 25, 2018 | 13.57 | 13.69 | 13.57 | 13.59 | 11,303,173 | +0.18(+1.34%) |
Sep 24, 2018 | 13.44 | 13.53 | 13.41 | 13.41 | 9,672,166 | -0.03(-0.22%) |
Sep 21, 2018 | 13.34 | 13.54 | 13.32 | 13.44 | 11,081,500 | -0.01(-0.07%) |
Sep 20, 2018 | 13.41 | 13.46 | 13.36 | 13.45 | 9,185,348 | +0.05(+0.37%) |
Sep 19, 2018 | 13.37 | 13.48 | 13.34 | 13.40 | 14,137,858 | +0.09(+0.68%) |
Sep 18, 2018 | 13.34 | 13.37 | 13.25 | 13.31 | 5,836,587 | +0.00(+0.00%) |
Sep 17, 2018 | 13.33 | 13.40 | 13.30 | 13.31 | 6,845,159 | +0.08(+0.60%) |
Sep 14, 2018 | 13.35 | 13.38 | 13.22 | 13.23 | 7,632,500 | -0.12(-0.90%) |
Sep 13, 2018 | 13.45 | 13.50 | 13.32 | 13.35 | 10,770,969 | -0.04(-0.30%) |
Sep 12, 2018 | 13.25 | 13.43 | 13.23 | 13.39 | 9,092,621 | +0.11(+0.83%) |
Sep 11, 2018 | 13.21 | 13.31 | 13.11 | 13.28 | 8,082,270 | -0.03(-0.23%) |
Sep 10, 2018 | 13.37 | 13.38 | 13.29 | 13.31 | 4,393,566 | -0.01(-0.08%) |
Sep 07, 2018 | 13.32 | 13.41 | 13.27 | 13.32 | 7,207,100 | +0.01(+0.08%) |
Sep 06, 2018 | 13.36 | 13.44 | 13.27 | 13.31 | 9,360,087 | -0.04(-0.30%) |
Sep 05, 2018 | 13.37 | 13.39 | 13.32 | 13.35 | 6,810,687 | +0.04(+0.30%) |
Sep 04, 2018 | 13.23 | 13.32 | 13.17 | 13.31 | 15,857,205 | -0.34(-2.49%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.05(-0.36%) | |
Aug 30, 2018 | 13.77 | 13.77 | 13.64 | 13.70 | 9,430,995 | -0.17(-1.23%) |
Aug 29, 2018 | 13.88 | 13.91 | 13.82 | 13.87 | 7,311,112 | +0.03(+0.22%) |
Aug 28, 2018 | 14.02 | 14.05 | 13.79 | 13.84 | 10,731,584 | -0.15(-1.07%) |
Aug 27, 2018 | 13.93 | 14.03 | 13.93 | 13.99 | 11,767,755 | +0.07(+0.50%) |
Aug 24, 2018 | 13.85 | 13.99 | 13.82 | 13.92 | 8,723,600 | +0.27(+1.98%) |
Aug 23, 2018 | 13.74 | 13.78 | 13.62 | 13.65 | 6,916,001 | -0.23(-1.66%) |
Aug 22, 2018 | 13.89 | 13.91 | 13.82 | 13.88 | 5,323,819 | -0.01(-0.07%) |
Aug 21, 2018 | 13.89 | 13.92 | 13.85 | 13.89 | 4,003,611 | +0.01(+0.07%) |
Aug 20, 2018 | 13.86 | 13.90 | 13.77 | 13.88 | 6,988,021 | -0.04(-0.29%) |
Aug 17, 2018 | 13.82 | 13.94 | 13.75 | 13.92 | 7,177,900 | +0.15(+1.09%) |
Aug 16, 2018 | 13.79 | 13.95 | 13.77 | 13.77 | 12,662,755 | +0.20(+1.47%) |
Aug 15, 2018 | 13.88 | 13.88 | 13.51 | 13.57 | 25,234,784 | -0.60(-4.23%) |
Aug 14, 2018 | 14.14 | 14.21 | 14.11 | 14.17 | 5,688,096 | +0.07(+0.50%) |
Aug 13, 2018 | 14.35 | 14.35 | 14.09 | 14.10 | 12,229,524 | -0.31(-2.15%) |
Aug 10, 2018 | 14.42 | 14.51 | 14.38 | 14.41 | 6,275,400 | -0.11(-0.76%) |
Aug 09, 2018 | 14.53 | 14.59 | 14.50 | 14.52 | 4,020,649 | +0.02(+0.14%) |
Aug 08, 2018 | 14.49 | 14.53 | 14.43 | 14.50 | 5,084,863 | +0.07(+0.49%) |
Aug 07, 2018 | 14.50 | 14.50 | 14.43 | 14.43 | 4,175,831 | +0.03(+0.21%) |
Aug 06, 2018 | 14.43 | 14.45 | 14.38 | 14.40 | 3,538,391 | -0.10(-0.69%) |
Aug 03, 2018 | 14.53 | 14.63 | 14.48 | 14.50 | 7,564,700 | +0.07(+0.49%) |
Aug 02, 2018 | 14.48 | 14.51 | 14.38 | 14.43 | 8,214,223 | -0.05(-0.35%) |
Aug 01, 2018 | 14.55 | 14.56 | 14.47 | 14.48 | 5,023,772 | -0.13(-0.89%) |
Jul 31, 2018 | 14.58 | 14.69 | 14.53 | 14.61 | 6,931,041 | +0.03(+0.21%) |
Jul 30, 2018 | 14.56 | 14.63 | 14.55 | 14.58 | 3,655,813 | +0.01(+0.07%) |
Jul 27, 2018 | 14.56 | 14.62 | 14.54 | 14.57 | 5,959,300 | +0.08(+0.55%) |
Jul 26, 2018 | 14.57 | 14.64 | 14.48 | 14.49 | 8,335,473 | -0.19(-1.29%) |
Jul 25, 2018 | 14.68 | 14.70 | 14.60 | 14.68 | 7,239,364 | +0.10(+0.69%) |
Jul 24, 2018 | 14.59 | 14.68 | 14.54 | 14.58 | 7,540,247 | +0.11(+0.76%) |
Jul 23, 2018 | 14.52 | 14.54 | 14.43 | 14.47 | 6,380,136 | -0.12(-0.82%) |
Jul 20, 2018 | 14.52 | 14.62 | 14.48 | 14.59 | 10,572,696 | +0.17(+1.18%) |
Jul 19, 2018 | 14.36 | 14.55 | 14.35 | 14.42 | 16,129,726 | -0.21(-1.44%) |
Jul 18, 2018 | 14.55 | 14.66 | 14.50 | 14.63 | 8,063,850 | -0.04(-0.27%) |
Jul 17, 2018 | 14.68 | 14.76 | 14.62 | 14.67 | 18,088,400 | -0.18(-1.21%) |
Jul 16, 2018 | 14.85 | 14.88 | 14.81 | 14.85 | 4,576,551 | -0.03(-0.20%) |
Jul 13, 2018 | 14.88 | 14.95 | 14.82 | 14.88 | 8,576,821 | -0.12(-0.80%) |
Jul 12, 2018 | 14.98 | 15.06 | 14.94 | 15.00 | 6,968,875 | +0.14(+0.94%) |
Jul 11, 2018 | 14.98 | 15.00 | 14.85 | 14.86 | 10,390,610 | -0.26(-1.72%) |
Jul 10, 2018 | 15.14 | 15.16 | 15.08 | 15.12 | 4,291,373 | -0.05(-0.33%) |
Jul 09, 2018 | 15.21 | 15.23 | 15.13 | 15.17 | 6,846,462 | +0.09(+0.60%) |
Jul 06, 2018 | 15.06 | 15.10 | 15.03 | 15.08 | 4,791,656 | -0.02(-0.13%) |
Jul 05, 2018 | 15.07 | 15.15 | 15.04 | 15.10 | 7,141,066 | +0.07(+0.47%) |
Jul 03, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.80%) |