Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.93 | 15.06 | 14.88 | 14.93 | 12,362,744 | -0.10(-0.65%) |
Sep 27, 2018 | 15.20 | 15.21 | 14.99 | 15.03 | 9,328,299 | -0.17(-1.09%) |
Sep 26, 2018 | 15.47 | 15.51 | 15.16 | 15.20 | 12,890,194 | -0.23(-1.51%) |
Sep 25, 2018 | 15.56 | 15.60 | 15.42 | 15.43 | 8,997,242 | -0.04(-0.24%) |
Sep 24, 2018 | 15.62 | 15.74 | 15.44 | 15.47 | 20,078,512 | -0.14(-0.87%) |
Sep 21, 2018 | 15.63 | 15.67 | 15.52 | 15.60 | 21,894,400 | +0.02(+0.14%) |
Sep 20, 2018 | 15.21 | 15.67 | 15.21 | 15.58 | 31,126,678 | +0.44(+2.88%) |
Sep 19, 2018 | 14.82 | 15.21 | 14.82 | 15.15 | 24,121,156 | +0.32(+2.18%) |
Sep 18, 2018 | 14.93 | 14.95 | 14.76 | 14.82 | 14,525,076 | -0.09(-0.60%) |
Sep 17, 2018 | 14.99 | 15.06 | 14.86 | 14.91 | 13,621,647 | -0.06(-0.40%) |
Sep 14, 2018 | 15.03 | 15.05 | 14.88 | 14.97 | 29,869,610 | +0.01(+0.05%) |
Sep 13, 2018 | 15.57 | 15.59 | 14.89 | 14.96 | 24,911,816 | -0.59(-3.81%) |
Sep 12, 2018 | 15.87 | 15.94 | 15.54 | 15.56 | 11,626,130 | -0.33(-2.08%) |
Sep 11, 2018 | 15.69 | 16.05 | 15.67 | 15.89 | 12,824,583 | +0.19(+1.20%) |
Sep 10, 2018 | 15.90 | 15.96 | 15.70 | 15.70 | 10,986,217 | -0.15(-0.95%) |
Sep 07, 2018 | 15.97 | 15.99 | 15.82 | 15.85 | 15,359,907 | -0.05(-0.33%) |
Sep 06, 2018 | 16.02 | 16.05 | 15.88 | 15.90 | 6,643,974 | -0.11(-0.70%) |
Sep 05, 2018 | 15.96 | 16.14 | 15.94 | 16.02 | 8,597,587 | +0.09(+0.57%) |
Sep 04, 2018 | 15.82 | 15.96 | 15.77 | 15.93 | 10,194,434 | +0.11(+0.66%) |
Aug 31, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 15.87 | 15.90 | 15.72 | 15.75 | 7,323,988 | -0.14(-0.85%) |
Aug 29, 2018 | 15.96 | 15.96 | 15.76 | 15.89 | 6,989,744 | -0.05(-0.33%) |
Aug 28, 2018 | 15.99 | 16.00 | 15.84 | 15.94 | 7,931,439 | -0.03(-0.19%) |
Aug 27, 2018 | 15.95 | 16.10 | 15.91 | 15.97 | 9,221,496 | +0.10(+0.62%) |
Aug 24, 2018 | 15.95 | 15.99 | 15.84 | 15.87 | 10,212,825 | -0.02(-0.14%) |
Aug 23, 2018 | 16.02 | 16.06 | 15.84 | 15.90 | 10,136,132 | -0.14(-0.88%) |
Aug 22, 2018 | 16.07 | 16.14 | 16.01 | 16.04 | 10,475,523 | -0.08(-0.51%) |
Aug 21, 2018 | 16.17 | 16.32 | 16.10 | 16.12 | 15,728,745 | -0.07(-0.46%) |
Aug 20, 2018 | 16.07 | 16.21 | 16.03 | 16.19 | 7,067,164 | +0.11(+0.69%) |
Aug 17, 2018 | 16.08 | 16.13 | 15.95 | 16.08 | 9,960,035 | -0.01(-0.09%) |
Aug 16, 2018 | 15.84 | 16.18 | 15.83 | 16.10 | 12,852,886 | +0.36(+2.27%) |
Aug 15, 2018 | 15.88 | 15.97 | 15.71 | 15.74 | 13,268,063 | -0.24(-1.49%) |
Aug 14, 2018 | 15.90 | 16.03 | 15.86 | 15.98 | 16,347,375 | +0.20(+1.27%) |
Aug 13, 2018 | 15.90 | 16.03 | 15.77 | 15.78 | 10,024,194 | -0.15(-0.94%) |
Aug 10, 2018 | 15.85 | 16.03 | 15.81 | 15.93 | 10,660,947 | -0.14(-0.88%) |
Aug 09, 2018 | 16.08 | 16.20 | 16.02 | 16.07 | 6,866,714 | -0.03(-0.19%) |
Aug 08, 2018 | 15.99 | 16.18 | 15.96 | 16.10 | 8,811,477 | +0.11(+0.70%) |
Aug 07, 2018 | 15.90 | 16.09 | 15.90 | 15.99 | 11,554,531 | +0.12(+0.75%) |
Aug 06, 2018 | 15.96 | 15.96 | 15.76 | 15.87 | 12,796,096 | -0.04(-0.28%) |
Aug 03, 2018 | 15.87 | 15.95 | 15.79 | 15.91 | 12,251,121 | +0.02(+0.14%) |
Aug 02, 2018 | 15.64 | 15.93 | 15.56 | 15.89 | 9,327,847 | +0.18(+1.14%) |
Aug 01, 2018 | 15.66 | 15.93 | 15.64 | 15.71 | 12,407,169 | +0.16(+1.05%) |
Jul 31, 2018 | 15.80 | 15.87 | 15.54 | 15.55 | 16,963,656 | -0.21(-1.32%) |
Jul 30, 2018 | 15.83 | 15.95 | 15.75 | 15.75 | 13,442,842 | -0.09(-0.56%) |
Jul 27, 2018 | 15.75 | 15.87 | 15.65 | 15.84 | 14,753,110 | +0.10(+0.61%) |
Jul 26, 2018 | 15.63 | 15.78 | 15.56 | 15.75 | 12,511,463 | +0.21(+1.34%) |
Jul 25, 2018 | 15.55 | 15.66 | 15.42 | 15.54 | 13,862,673 | -0.07(-0.43%) |
Jul 24, 2018 | 15.55 | 15.72 | 15.49 | 15.61 | 15,819,189 | +0.08(+0.53%) |
Jul 23, 2018 | 15.30 | 15.54 | 15.30 | 15.52 | 15,259,333 | +0.24(+1.56%) |
Jul 20, 2018 | 15.38 | 15.43 | 15.27 | 15.29 | 17,030,400 | -0.08(-0.53%) |
Jul 19, 2018 | 15.34 | 15.46 | 14.99 | 15.37 | 20,012,192 | +0.25(+1.63%) |
Jul 18, 2018 | 14.93 | 15.17 | 14.93 | 15.12 | 12,287,792 | +0.18(+1.20%) |
Jul 17, 2018 | 14.86 | 15.02 | 14.74 | 14.94 | 10,123,332 | +0.10(+0.70%) |
Jul 16, 2018 | 14.64 | 14.86 | 14.61 | 14.84 | 7,196,688 | +0.27(+1.84%) |
Jul 13, 2018 | 14.64 | 14.71 | 14.45 | 14.57 | 10,942,706 | -0.13(-0.91%) |
Jul 12, 2018 | 14.96 | 14.96 | 14.66 | 14.70 | 12,521,514 | -0.13(-0.85%) |
Jul 11, 2018 | 14.83 | 14.83 | 8,946,124 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.16 | 15.23 | 14.86 | 14.99 | 12,688,225 | -0.13(-0.84%) |
Jul 09, 2018 | 14.72 | 15.14 | 14.71 | 15.11 | 15,715,045 | +0.44(+3.00%) |
Jul 06, 2018 | 14.56 | 14.74 | 14.44 | 14.67 | 7,529,882 | +0.10(+0.66%) |
Jul 05, 2018 | 14.73 | 14.78 | 14.53 | 14.58 | 9,469,430 | -0.08(-0.56%) |
Jul 03, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.14(-0.96%) |