Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.23 | 15.30 | 15.17 | 15.23 | 1,136,586 | +0.10(+0.68%) |
Sep 27, 2018 | 15.11 | 15.23 | 15.04 | 15.13 | 1,893,883 | -0.02(-0.13%) |
Sep 26, 2018 | 15.29 | 15.29 | 15.11 | 15.15 | 1,997,839 | -0.12(-0.79%) |
Sep 25, 2018 | 15.27 | 15.33 | 15.15 | 15.27 | 2,160,180 | +0.00(+0.00%) |
Sep 24, 2018 | 15.39 | 15.43 | 15.21 | 15.27 | 1,206,445 | -0.10(-0.66%) |
Sep 21, 2018 | 15.29 | 15.39 | 15.17 | 15.37 | 2,451,351 | +0.08(+0.53%) |
Sep 20, 2018 | 15.27 | 15.30 | 15.17 | 15.29 | 1,672,339 | +0.02(+0.13%) |
Sep 19, 2018 | 15.41 | 15.42 | 15.25 | 15.27 | 1,835,960 | -0.12(-0.79%) |
Sep 18, 2018 | 15.51 | 15.51 | 15.27 | 15.39 | 2,622,537 | -0.14(-0.91%) |
Sep 17, 2018 | 15.49 | 15.53 | 15.37 | 15.53 | 1,853,733 | +0.02(+0.13%) |
Sep 14, 2018 | 15.59 | 15.63 | 15.45 | 15.51 | 2,296,933 | -0.08(-0.52%) |
Sep 13, 2018 | 15.63 | 15.65 | 15.53 | 15.59 | 1,900,572 | +0.00(+0.00%) |
Sep 12, 2018 | 15.65 | 15.65 | 15.43 | 15.59 | 1,338,999 | -0.10(-0.64%) |
Sep 11, 2018 | 15.71 | 15.77 | 15.65 | 15.69 | 1,996,507 | -0.08(-0.51%) |
Sep 10, 2018 | 15.69 | 15.77 | 15.61 | 15.77 | 1,262,192 | +0.10(+0.64%) |
Sep 07, 2018 | 15.63 | 15.69 | 15.55 | 15.67 | 1,564,601 | +0.04(+0.26%) |
Sep 06, 2018 | 15.57 | 15.67 | 15.55 | 15.63 | 1,244,210 | +0.06(+0.39%) |
Sep 05, 2018 | 15.45 | 15.63 | 15.45 | 15.57 | 2,597,125 | +0.14(+0.91%) |
Sep 04, 2018 | 15.47 | 15.55 | 15.39 | 15.43 | 1,228,493 | -0.02(-0.13%) |
Aug 31, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 15.47 | 15.55 | 15.45 | 15.47 | 1,080,308 | -0.02(-0.13%) |
Aug 29, 2018 | 15.51 | 15.55 | 15.48 | 15.49 | 973,313 | -0.04(-0.26%) |
Aug 28, 2018 | 15.51 | 15.53 | 15.41 | 15.53 | 844,661 | +0.04(+0.26%) |
Aug 27, 2018 | 15.45 | 15.53 | 15.45 | 15.49 | 899,156 | +0.04(+0.26%) |
Aug 24, 2018 | 15.49 | 15.53 | 15.39 | 15.45 | 684,147 | +0.00(+0.00%) |
Aug 23, 2018 | 15.51 | 15.59 | 15.45 | 15.45 | 2,228,287 | -0.06(-0.39%) |
Aug 22, 2018 | 15.69 | 15.69 | 15.47 | 15.51 | 1,808,877 | -0.14(-0.90%) |
Aug 21, 2018 | 15.55 | 15.69 | 15.55 | 15.65 | 1,700,738 | +0.02(+0.13%) |
Aug 20, 2018 | 15.55 | 15.63 | 15.53 | 15.63 | 1,757,845 | +0.08(+0.52%) |
Aug 17, 2018 | 15.55 | 15.60 | 15.47 | 15.55 | 3,587,995 | +0.00(+0.00%) |
Aug 16, 2018 | 15.47 | 15.61 | 15.45 | 15.55 | 3,299,617 | +0.10(+0.65%) |
Aug 15, 2018 | 15.45 | 15.46 | 15.29 | 15.45 | 2,996,516 | +0.04(+0.26%) |
Aug 14, 2018 | 15.41 | 15.52 | 15.35 | 15.41 | 1,432,613 | +0.04(+0.26%) |
Aug 13, 2018 | 15.29 | 15.39 | 15.21 | 15.37 | 1,351,494 | +0.12(+0.79%) |
Aug 10, 2018 | 15.25 | 15.31 | 15.21 | 15.25 | 1,260,029 | +0.00(+0.00%) |
Aug 09, 2018 | 15.17 | 15.35 | 15.15 | 15.25 | 1,535,545 | +0.08(+0.53%) |
Aug 08, 2018 | 15.13 | 15.17 | 15.05 | 15.17 | 2,742,528 | +0.08(+0.53%) |
Aug 07, 2018 | 15.37 | 15.43 | 15.05 | 15.09 | 6,214,415 | -0.26(-1.71%) |
Aug 06, 2018 | 15.47 | 15.49 | 15.23 | 15.35 | 5,224,295 | -0.12(-0.78%) |
Aug 03, 2018 | 15.59 | 15.65 | 15.47 | 15.47 | 22,499,834 | -0.79(-4.84%) |
Aug 02, 2018 | 16.04 | 16.44 | 16.04 | 16.26 | 2,033,251 | +0.04(+0.25%) |
Aug 01, 2018 | 16.22 | 16.26 | 16.07 | 16.22 | 2,072,569 | -0.02(-0.12%) |
Jul 31, 2018 | 16.10 | 16.30 | 16.05 | 16.24 | 2,186,494 | +0.20(+1.26%) |
Jul 30, 2018 | 15.86 | 16.10 | 15.82 | 16.04 | 1,965,197 | +0.16(+1.02%) |
Jul 27, 2018 | 15.86 | 15.94 | 15.82 | 15.88 | 1,035,119 | +0.02(+0.13%) |
Jul 26, 2018 | 15.80 | 15.90 | 15.73 | 15.86 | 887,771 | +0.10(+0.64%) |
Jul 25, 2018 | 15.71 | 15.84 | 15.71 | 15.75 | 1,073,547 | +0.02(+0.13%) |
Jul 24, 2018 | 15.65 | 15.73 | 15.59 | 15.73 | 958,117 | +0.08(+0.52%) |
Jul 23, 2018 | 15.63 | 15.71 | 15.63 | 15.65 | 882,558 | -0.04(-0.26%) |
Jul 20, 2018 | 15.65 | 15.73 | 15.65 | 15.69 | 973,387 | +0.02(+0.13%) |
Jul 19, 2018 | 15.67 | 15.73 | 15.63 | 15.67 | 1,775,640 | +0.02(+0.13%) |
Jul 18, 2018 | 15.71 | 15.71 | 15.63 | 15.65 | 1,639,109 | -0.06(-0.38%) |
Jul 17, 2018 | 15.71 | 15.80 | 15.66 | 15.71 | 4,500,711 | +0.04(+0.26%) |
Jul 16, 2018 | 15.67 | 15.71 | 15.60 | 15.67 | 1,112,072 | +0.04(+0.26%) |
Jul 13, 2018 | 15.71 | 15.71 | 15.57 | 15.63 | 953,369 | -0.04(-0.26%) |
Jul 12, 2018 | 15.73 | 15.75 | 15.61 | 15.67 | 988,046 | -0.06(-0.38%) |
Jul 11, 2018 | 15.63 | 15.73 | 15.61 | 15.73 | 554,828 | +0.10(+0.65%) |
Jul 10, 2018 | 15.69 | 15.69 | 15.61 | 15.63 | 377,698 | -0.02(-0.13%) |
Jul 09, 2018 | 15.65 | 15.75 | 15.61 | 15.65 | 669,832 | +0.04(+0.26%) |
Jul 06, 2018 | 15.61 | 15.75 | 15.59 | 15.61 | 633,772 | -0.02(-0.13%) |
Jul 05, 2018 | 15.59 | 15.65 | 15.51 | 15.63 | 676,870 | +0.06(+0.39%) |
Jul 03, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.12(+0.78%) |