Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.51 | 17.02 | 16.40 | 16.83 | 4,094,500 | +0.13(+0.78%) |
Sep 27, 2018 | 16.21 | 16.82 | 16.02 | 16.70 | 2,907,315 | +0.55(+3.41%) |
Sep 26, 2018 | 16.30 | 16.34 | 16.05 | 16.15 | 2,189,943 | -0.10(-0.62%) |
Sep 25, 2018 | 16.48 | 16.70 | 16.19 | 16.25 | 1,878,171 | -0.04(-0.25%) |
Sep 24, 2018 | 16.14 | 16.42 | 16.07 | 16.29 | 1,726,013 | +0.17(+1.05%) |
Sep 21, 2018 | 16.16 | 16.43 | 16.08 | 16.12 | 4,650,000 | -0.23(-1.41%) |
Sep 20, 2018 | 16.13 | 16.57 | 15.92 | 16.35 | 3,523,972 | +0.39(+2.44%) |
Sep 19, 2018 | 16.04 | 16.13 | 15.86 | 15.96 | 2,448,876 | +0.02(+0.13%) |
Sep 18, 2018 | 15.86 | 16.07 | 15.67 | 15.94 | 2,644,577 | +0.09(+0.57%) |
Sep 17, 2018 | 15.85 | 16.15 | 15.69 | 15.85 | 3,203,544 | -0.04(-0.25%) |
Sep 14, 2018 | 15.99 | 16.32 | 15.69 | 15.89 | 2,861,300 | -0.16(-1.00%) |
Sep 13, 2018 | 16.34 | 16.42 | 15.99 | 16.05 | 2,784,738 | -0.17(-1.05%) |
Sep 12, 2018 | 16.08 | 16.31 | 15.91 | 16.22 | 3,004,920 | +0.23(+1.44%) |
Sep 11, 2018 | 16.41 | 16.52 | 15.83 | 15.99 | 2,790,821 | -0.13(-0.81%) |
Sep 10, 2018 | 16.10 | 16.44 | 15.83 | 16.12 | 3,333,996 | +0.11(+0.69%) |
Sep 07, 2018 | 16.53 | 16.79 | 15.92 | 16.01 | 4,295,600 | -0.60(-3.61%) |
Sep 06, 2018 | 16.93 | 17.27 | 16.35 | 16.61 | 4,978,292 | -0.36(-2.12%) |
Sep 05, 2018 | 17.20 | 17.29 | 16.63 | 16.97 | 5,198,391 | -0.16(-0.93%) |
Sep 04, 2018 | 17.18 | 17.46 | 16.95 | 17.13 | 4,801,069 | -0.02(-0.12%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.31(+1.84%) | |
Aug 30, 2018 | 16.60 | 16.93 | 16.44 | 16.84 | 3,444,393 | +0.16(+0.96%) |
Aug 29, 2018 | 16.55 | 16.82 | 16.16 | 16.68 | 3,726,332 | +0.10(+0.60%) |
Aug 28, 2018 | 16.21 | 16.75 | 15.97 | 16.58 | 5,031,566 | +0.47(+2.92%) |
Aug 27, 2018 | 15.57 | 16.74 | 15.55 | 16.11 | 6,781,730 | +0.57(+3.67%) |
Aug 24, 2018 | 15.91 | 16.00 | 15.08 | 15.54 | 4,079,200 | -0.42(-2.63%) |
Aug 23, 2018 | 15.78 | 16.24 | 15.76 | 15.96 | 2,550,663 | +0.03(+0.19%) |
Aug 22, 2018 | 15.46 | 16.13 | 15.12 | 15.93 | 4,303,254 | +0.33(+2.12%) |
Aug 21, 2018 | 16.00 | 16.04 | 15.39 | 15.60 | 3,140,172 | -0.31(-1.95%) |
Aug 20, 2018 | 15.81 | 16.30 | 15.69 | 15.91 | 4,443,416 | +0.27(+1.73%) |
Aug 17, 2018 | 15.96 | 16.07 | 15.37 | 15.64 | 4,678,400 | -0.31(-1.94%) |
Aug 16, 2018 | 16.06 | 16.28 | 15.63 | 15.95 | 4,245,822 | -0.11(-0.68%) |
Aug 15, 2018 | 15.88 | 16.11 | 15.13 | 16.06 | 6,661,967 | -0.04(-0.25%) |
Aug 14, 2018 | 15.41 | 16.28 | 15.21 | 16.10 | 8,175,795 | +0.91(+5.99%) |
Aug 13, 2018 | 15.09 | 15.41 | 14.56 | 15.19 | 8,114,510 | -0.46(-2.94%) |
Aug 10, 2018 | 15.88 | 16.36 | 15.28 | 15.65 | 5,182,600 | -0.18(-1.14%) |
Aug 09, 2018 | 16.09 | 16.56 | 15.30 | 15.83 | 9,111,885 | -0.40(-2.46%) |
Aug 08, 2018 | 14.05 | 17.34 | 14.00 | 16.23 | 27,368,540 | +3.58(+28.30%) |
Aug 07, 2018 | 12.39 | 12.71 | 12.31 | 12.65 | 4,820,854 | +0.52(+4.29%) |
Aug 06, 2018 | 12.20 | 12.28 | 12.02 | 12.13 | 3,241,217 | -0.07(-0.57%) |
Aug 03, 2018 | 12.05 | 12.52 | 11.95 | 12.20 | 4,210,000 | +0.19(+1.58%) |
Aug 02, 2018 | 12.35 | 12.57 | 11.78 | 12.01 | 5,107,787 | -0.45(-3.61%) |
Aug 01, 2018 | 12.55 | 12.61 | 12.40 | 12.46 | 4,878,919 | +0.02(+0.16%) |
Jul 31, 2018 | 12.17 | 12.53 | 12.17 | 12.44 | 3,535,995 | +0.28(+2.30%) |
Jul 30, 2018 | 12.11 | 12.42 | 11.99 | 12.16 | 6,543,771 | +0.07(+0.58%) |
Jul 27, 2018 | 12.12 | 12.14 | 11.94 | 12.09 | 2,372,600 | -0.01(-0.08%) |
Jul 26, 2018 | 12.03 | 11.70 | 12.10 | 3,951,157 | +0.07(+0.58%) | |
Jul 25, 2018 | 11.62 | 12.04 | 11.57 | 12.03 | 3,415,999 | +0.40(+3.44%) |
Jul 24, 2018 | 11.60 | 11.75 | 11.47 | 11.63 | 2,627,889 | +0.07(+0.61%) |
Jul 23, 2018 | 11.10 | 11.71 | 11.10 | 11.56 | 3,969,148 | +0.41(+3.68%) |
Jul 20, 2018 | 11.26 | 11.34 | 11.09 | 11.15 | 2,144,215 | -0.07(-0.62%) |
Jul 19, 2018 | 11.32 | 10.91 | 11.22 | 3,809,995 | +0.01(+0.09%) | |
Jul 18, 2018 | 10.99 | 11.30 | 10.86 | 11.21 | 5,051,869 | +0.38(+3.51%) |
Jul 17, 2018 | 10.56 | 11.20 | 10.52 | 10.83 | 3,357,950 | +0.27(+2.56%) |
Jul 16, 2018 | 11.12 | 11.20 | 10.39 | 10.56 | 4,706,001 | -0.56(-5.04%) |
Jul 13, 2018 | 11.17 | 11.24 | 10.95 | 11.12 | 3,093,762 | -0.09(-0.80%) |
Jul 12, 2018 | 11.00 | 11.28 | 10.84 | 11.21 | 4,252,741 | +0.37(+3.41%) |
Jul 11, 2018 | 10.98 | 11.03 | 10.64 | 10.84 | 4,368,338 | -0.04(-0.37%) |
Jul 10, 2018 | 10.96 | 11.11 | 10.62 | 10.88 | 6,987,772 | -0.34(-3.03%) |
Jul 09, 2018 | 10.85 | 11.39 | 10.60 | 11.22 | 7,998,337 | +0.36(+3.31%) |
Jul 06, 2018 | 10.14 | 10.95 | 10.14 | 10.86 | 7,207,676 | +0.74(+7.31%) |
Jul 05, 2018 | 9.880 | 10.14 | 9.700 | 10.12 | 3,386,274 | +0.23(+2.33%) |
Jul 03, 2018 | 9.890 | 9.890 | 9.890 | 0 | +0.12(+1.23%) |