Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.43 | 15.94 | 15.38 | 15.54 | 2,668,880 | +0.02(+0.12%) |
Sep 27, 2018 | 15.76 | 15.76 | 15.26 | 15.53 | 5,183,708 | -0.18(-1.16%) |
Sep 26, 2018 | 15.92 | 15.99 | 15.59 | 15.71 | 3,040,582 | -0.38(-2.37%) |
Sep 25, 2018 | 16.26 | 16.50 | 16.08 | 16.09 | 2,195,502 | +0.01(+0.06%) |
Sep 24, 2018 | 16.43 | 16.71 | 16.02 | 16.08 | 2,709,920 | -0.17(-1.06%) |
Sep 21, 2018 | 16.33 | 16.55 | 16.18 | 16.25 | 3,597,694 | +0.00(+0.00%) |
Sep 20, 2018 | 16.45 | 16.58 | 16.15 | 16.25 | 1,910,251 | +0.00(+0.00%) |
Sep 19, 2018 | 15.88 | 16.53 | 15.85 | 16.25 | 2,842,792 | +0.39(+2.46%) |
Sep 18, 2018 | 15.73 | 16.13 | 15.65 | 15.86 | 3,247,250 | +0.42(+2.71%) |
Sep 17, 2018 | 16.05 | 16.16 | 15.34 | 15.44 | 2,721,662 | -0.57(-3.57%) |
Sep 14, 2018 | 15.69 | 16.36 | 15.65 | 16.02 | 2,666,018 | +0.25(+1.61%) |
Sep 13, 2018 | 15.93 | 16.08 | 15.71 | 15.76 | 2,853,459 | -0.21(-1.31%) |
Sep 12, 2018 | 15.58 | 16.11 | 15.27 | 15.97 | 3,863,868 | +0.60(+3.90%) |
Sep 11, 2018 | 14.72 | 15.52 | 14.57 | 15.37 | 4,016,262 | +0.67(+4.57%) |
Sep 10, 2018 | 14.64 | 14.88 | 14.55 | 14.70 | 1,673,741 | +0.12(+0.81%) |
Sep 07, 2018 | 14.45 | 14.72 | 14.18 | 14.58 | 2,986,557 | -0.10(-0.68%) |
Sep 06, 2018 | 14.87 | 15.20 | 14.54 | 14.68 | 4,421,104 | -0.27(-1.82%) |
Sep 05, 2018 | 15.47 | 15.53 | 14.89 | 14.95 | 4,708,907 | -0.68(-4.36%) |
Sep 04, 2018 | 15.58 | 15.72 | 15.38 | 15.63 | 1,855,556 | +0.11(+0.70%) |
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.04 | 15.28 | 15.69 | 7,471,014 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.14 | 15.78 | 16.05 | 1,615,039 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.86 | 2,787,560 | -0.23(-1.41%) |
Aug 27, 2018 | 15.84 | 16.30 | 15.84 | 16.09 | 3,207,236 | +0.24(+1.55%) |
Aug 24, 2018 | 15.94 | 16.10 | 15.78 | 15.84 | 2,987,430 | +0.03(+0.17%) |
Aug 23, 2018 | 16.02 | 16.12 | 15.81 | 15.82 | 2,219,828 | -0.31(-1.91%) |
Aug 22, 2018 | 16.15 | 16.31 | 15.99 | 16.12 | 2,006,710 | +0.07(+0.45%) |
Aug 21, 2018 | 15.93 | 16.34 | 15.90 | 16.05 | 3,892,812 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.37 | 15.69 | 3,169,234 | +0.29(+1.88%) |
Aug 17, 2018 | 15.05 | 15.48 | 14.98 | 15.40 | 2,626,428 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,975,638 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.47 | 14.25 | 14.87 | 5,281,441 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.54 | 2,707,277 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.17 | 15.25 | 2,525,315 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.39 | 15.02 | 15.34 | 2,278,113 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,316,768 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.44 | 14.96 | 15.24 | 2,884,657 | +0.02(+0.12%) |
Aug 07, 2018 | 15.37 | 15.51 | 15.15 | 15.23 | 2,427,790 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.05 | 15.13 | 2,304,271 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,465,013 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.56 | 15.12 | 15.17 | 2,933,202 | -0.41(-2.62%) |
Aug 01, 2018 | 15.37 | 15.73 | 15.21 | 15.58 | 2,989,235 | -0.01(-0.06%) |
Jul 31, 2018 | 15.40 | 15.65 | 15.07 | 15.59 | 3,962,307 | +0.11(+0.70%) |
Jul 30, 2018 | 15.48 | 15.88 | 15.46 | 15.48 | 4,203,311 | +0.10(+0.65%) |
Jul 27, 2018 | 14.89 | 15.63 | 14.85 | 15.38 | 6,020,538 | +0.84(+5.80%) |
Jul 26, 2018 | 13.91 | 14.81 | 13.23 | 14.54 | 10,720,508 | -0.14(-0.93%) |
Jul 25, 2018 | 14.74 | 14.76 | 14.46 | 14.67 | 6,120,658 | -0.01(-0.06%) |
Jul 24, 2018 | 14.94 | 14.38 | 14.68 | 7,212,174 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.40 | 15.40 | 14.18 | 14.47 | 6,944,435 | -0.85(-5.56%) |
Jul 20, 2018 | 15.44 | 15.50 | 15.20 | 15.32 | 3,061,517 | -0.05(-0.35%) |
Jul 19, 2018 | 15.40 | 15.55 | 15.24 | 15.37 | 3,170,173 | -0.12(-0.76%) |
Jul 18, 2018 | 15.42 | 15.69 | 15.13 | 15.49 | 3,451,805 | +0.02(+0.12%) |
Jul 17, 2018 | 15.54 | 15.58 | 15.26 | 15.47 | 3,834,017 | -0.14(-0.87%) |
Jul 16, 2018 | 15.41 | 15.63 | 15.07 | 15.61 | 3,229,035 | -0.05(-0.35%) |
Jul 13, 2018 | 15.75 | 15.87 | 15.36 | 15.66 | 3,032,968 | -0.16(-1.03%) |
Jul 12, 2018 | 16.28 | 15.61 | 15.83 | 3,312,892 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.74 | 17.01 | 15.88 | 16.04 | 4,088,645 | -0.91(-5.35%) |
Jul 10, 2018 | 17.29 | 17.48 | 16.69 | 16.95 | 2,413,847 | -0.08(-0.48%) |
Jul 09, 2018 | 16.47 | 17.14 | 16.46 | 17.03 | 3,097,796 | +0.64(+3.93%) |
Jul 06, 2018 | 15.77 | 16.42 | 15.62 | 16.39 | 3,706,145 | +0.30(+1.86%) |
Jul 05, 2018 | 16.28 | 16.39 | 16.05 | 16.09 | 2,350,174 | -0.05(-0.34%) |
Jul 03, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.42(+2.65%) |