Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.84 | 14.89 | 14.76 | 14.78 | 10,138,281 | -0.37(-2.47%) |
Sep 27, 2018 | 15.26 | 15.34 | 15.14 | 15.16 | 9,687,828 | +0.03(+0.22%) |
Sep 26, 2018 | 15.11 | 15.25 | 15.08 | 15.12 | 15,852,957 | -0.23(-1.51%) |
Sep 25, 2018 | 15.33 | 15.41 | 15.31 | 15.36 | 17,072,266 | -0.07(-0.49%) |
Sep 24, 2018 | 15.55 | 15.58 | 15.40 | 15.43 | 7,149,903 | -0.11(-0.70%) |
Sep 21, 2018 | 15.34 | 15.57 | 15.32 | 15.54 | 9,904,893 | +0.13(+0.84%) |
Sep 20, 2018 | 15.40 | 15.44 | 15.31 | 15.41 | 8,759,515 | +0.05(+0.35%) |
Sep 19, 2018 | 15.23 | 15.40 | 15.22 | 15.36 | 6,988,134 | -0.01(-0.04%) |
Sep 18, 2018 | 15.27 | 15.40 | 15.24 | 15.36 | 7,125,593 | +0.13(+0.85%) |
Sep 17, 2018 | 15.16 | 15.31 | 15.14 | 15.23 | 7,023,373 | +0.09(+0.59%) |
Sep 14, 2018 | 15.10 | 15.17 | 14.99 | 15.14 | 8,401,083 | -0.03(-0.18%) |
Sep 13, 2018 | 15.18 | 15.22 | 15.12 | 15.17 | 8,884,973 | +0.22(+1.50%) |
Sep 12, 2018 | 14.73 | 14.99 | 14.73 | 14.95 | 8,587,819 | +0.10(+0.64%) |
Sep 11, 2018 | 14.70 | 14.87 | 14.65 | 14.85 | 7,862,715 | +0.10(+0.69%) |
Sep 10, 2018 | 14.91 | 14.91 | 14.72 | 14.75 | 7,710,558 | +0.14(+0.93%) |
Sep 07, 2018 | 14.71 | 14.74 | 14.59 | 14.61 | 8,083,733 | -0.03(-0.19%) |
Sep 06, 2018 | 14.74 | 14.77 | 14.53 | 14.64 | 11,835,477 | +0.13(+0.89%) |
Sep 05, 2018 | 14.55 | 14.65 | 14.44 | 14.51 | 21,936,184 | +0.03(+0.23%) |
Sep 04, 2018 | 14.50 | 14.55 | 14.40 | 14.48 | 14,848,414 | -0.25(-1.67%) |
Aug 31, 2018 | 14.72 | 14.72 | 14.72 | 0 | -0.18(-1.23%) | |
Aug 30, 2018 | 15.19 | 15.22 | 14.89 | 14.91 | 12,785,777 | -0.75(-4.79%) |
Aug 29, 2018 | 15.40 | 15.68 | 15.37 | 15.66 | 8,872,412 | +0.07(+0.44%) |
Aug 28, 2018 | 15.59 | 15.68 | 15.57 | 15.59 | 5,665,003 | -0.15(-0.95%) |
Aug 27, 2018 | 15.64 | 15.75 | 15.62 | 15.74 | 5,070,273 | +0.18(+1.18%) |
Aug 24, 2018 | 15.62 | 15.64 | 15.54 | 15.55 | 5,399,773 | -0.01(-0.04%) |
Aug 23, 2018 | 15.70 | 15.71 | 15.53 | 15.56 | 5,107,549 | -0.20(-1.30%) |
Aug 22, 2018 | 15.81 | 15.81 | 15.68 | 15.76 | 5,653,100 | -0.02(-0.13%) |
Aug 21, 2018 | 15.70 | 15.84 | 15.64 | 15.79 | 5,647,546 | +0.15(+0.96%) |
Aug 20, 2018 | 15.53 | 15.69 | 15.51 | 15.64 | 6,460,615 | +0.12(+0.75%) |
Aug 17, 2018 | 15.43 | 15.56 | 15.39 | 15.52 | 5,385,241 | -0.05(-0.31%) |
Aug 16, 2018 | 15.46 | 15.66 | 15.44 | 15.57 | 8,761,417 | +0.08(+0.53%) |
Aug 15, 2018 | 15.44 | 15.51 | 15.31 | 15.49 | 10,762,055 | -0.30(-1.90%) |
Aug 14, 2018 | 15.85 | 15.87 | 15.74 | 15.79 | 7,712,008 | -0.20(-1.28%) |
Aug 13, 2018 | 16.00 | 16.08 | 15.93 | 15.99 | 6,221,772 | -0.16(-0.97%) |
Aug 10, 2018 | 16.07 | 16.17 | 16.00 | 16.15 | 7,824,071 | -0.36(-2.19%) |
Aug 09, 2018 | 16.49 | 16.53 | 16.44 | 16.51 | 4,559,563 | -0.10(-0.57%) |
Aug 08, 2018 | 16.65 | 16.66 | 16.55 | 16.60 | 2,670,840 | -0.02(-0.12%) |
Aug 07, 2018 | 16.70 | 16.73 | 16.60 | 16.62 | 3,658,746 | +0.04(+0.25%) |
Aug 06, 2018 | 16.58 | 16.68 | 16.53 | 16.58 | 4,429,619 | -0.01(-0.04%) |
Aug 03, 2018 | 16.46 | 16.66 | 16.43 | 16.59 | 6,500,512 | +0.24(+1.46%) |
Aug 02, 2018 | 16.37 | 16.38 | 16.25 | 16.35 | 6,599,968 | -0.29(-1.76%) |
Aug 01, 2018 | 16.73 | 16.73 | 16.58 | 16.64 | 4,271,826 | -0.08(-0.49%) |
Jul 31, 2018 | 16.81 | 16.87 | 16.70 | 16.73 | 6,156,023 | -0.23(-1.37%) |
Jul 30, 2018 | 16.34 | 17.01 | 16.26 | 16.96 | 19,043,850 | +0.74(+4.54%) |
Jul 27, 2018 | 16.26 | 16.33 | 16.18 | 16.22 | 5,729,011 | +0.23(+1.45%) |
Jul 26, 2018 | 16.04 | 16.08 | 15.93 | 15.99 | 7,345,774 | -0.02(-0.13%) |
Jul 25, 2018 | 15.95 | 16.06 | 15.84 | 16.01 | 11,613,633 | -0.12(-0.76%) |
Jul 24, 2018 | 16.08 | 16.15 | 15.96 | 16.13 | 6,033,767 | +0.12(+0.77%) |
Jul 23, 2018 | 16.07 | 16.12 | 15.99 | 16.01 | 4,142,887 | +0.03(+0.21%) |
Jul 20, 2018 | 15.83 | 16.04 | 15.83 | 15.98 | 10,634,942 | +0.12(+0.73%) |
Jul 19, 2018 | 15.89 | 16.00 | 15.85 | 15.86 | 9,785,782 | -0.27(-1.69%) |
Jul 18, 2018 | 16.19 | 16.22 | 16.07 | 16.13 | 8,305,241 | -0.14(-0.84%) |
Jul 17, 2018 | 16.28 | 16.35 | 16.23 | 16.27 | 5,488,060 | -0.23(-1.40%) |
Jul 16, 2018 | 16.41 | 16.53 | 16.38 | 16.50 | 4,584,639 | +0.04(+0.25%) |
Jul 13, 2018 | 16.39 | 16.46 | 6,828,593 | -0.14(-0.82%) | ||
Jul 12, 2018 | 16.59 | 16.61 | 16.53 | 16.60 | 4,568,583 | +0.05(+0.29%) |
Jul 11, 2018 | 16.79 | 16.85 | 16.52 | 16.55 | 7,649,055 | -0.63(-3.69%) |
Jul 10, 2018 | 17.12 | 17.20 | 17.10 | 17.18 | 3,514,981 | +0.01(+0.08%) |
Jul 09, 2018 | 17.20 | 17.25 | 17.09 | 17.17 | 4,741,553 | -0.08(-0.47%) |
Jul 06, 2018 | 17.26 | 17.35 | 17.24 | 17.25 | 5,635,076 | +0.23(+1.36%) |
Jul 05, 2018 | 17.04 | 17.07 | 16.96 | 17.02 | 5,133,351 | +0.29(+1.71%) |
Jul 03, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.22(+1.32%) |