Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.05 | 18.56 | 17.99 | 18.39 | 2,099,300 | +0.33(+1.83%) |
Sep 27, 2018 | 18.40 | 18.41 | 17.97 | 18.06 | 1,181,652 | -0.35(-1.90%) |
Sep 26, 2018 | 18.32 | 18.68 | 18.20 | 18.41 | 1,396,386 | +0.12(+0.66%) |
Sep 25, 2018 | 18.37 | 18.48 | 18.18 | 18.29 | 1,639,206 | +0.04(+0.22%) |
Sep 24, 2018 | 18.36 | 18.55 | 18.19 | 18.25 | 1,253,249 | -0.11(-0.60%) |
Sep 21, 2018 | 18.39 | 18.63 | 18.25 | 18.36 | 2,411,900 | -0.02(-0.11%) |
Sep 20, 2018 | 18.14 | 18.50 | 18.07 | 18.38 | 1,976,506 | +0.35(+1.94%) |
Sep 19, 2018 | 17.94 | 18.16 | 17.91 | 18.03 | 1,163,510 | +0.08(+0.45%) |
Sep 18, 2018 | 17.96 | 18.13 | 17.71 | 17.95 | 1,172,543 | -0.07(-0.39%) |
Sep 17, 2018 | 17.85 | 18.12 | 17.46 | 18.02 | 1,668,054 | +0.16(+0.90%) |
Sep 14, 2018 | 17.59 | 17.94 | 17.52 | 17.86 | 1,975,100 | +0.16(+0.90%) |
Sep 13, 2018 | 17.16 | 17.93 | 17.06 | 17.70 | 2,650,245 | +0.70(+4.12%) |
Sep 12, 2018 | 16.80 | 17.16 | 16.76 | 17.00 | 1,837,660 | +0.20(+1.19%) |
Sep 11, 2018 | 16.15 | 16.89 | 16.04 | 16.80 | 1,650,190 | +0.62(+3.83%) |
Sep 10, 2018 | 16.33 | 16.41 | 16.14 | 16.18 | 1,414,785 | -0.04(-0.25%) |
Sep 07, 2018 | 15.98 | 16.34 | 15.98 | 16.22 | 1,800,100 | +0.25(+1.57%) |
Sep 06, 2018 | 16.01 | 16.15 | 15.80 | 15.97 | 1,454,444 | +0.03(+0.19%) |
Sep 05, 2018 | 15.51 | 16.11 | 15.34 | 15.94 | 1,653,123 | +0.43(+2.77%) |
Sep 04, 2018 | 15.33 | 15.55 | 15.20 | 15.51 | 1,400,484 | +0.11(+0.71%) |
Aug 31, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.26(+1.72%) | |
Aug 30, 2018 | 15.26 | 15.37 | 15.00 | 15.14 | 898,098 | -0.13(-0.85%) |
Aug 29, 2018 | 15.18 | 15.42 | 15.07 | 15.27 | 1,405,432 | +0.13(+0.86%) |
Aug 28, 2018 | 15.06 | 15.28 | 14.92 | 15.14 | 1,400,611 | +0.12(+0.80%) |
Aug 27, 2018 | 15.33 | 15.38 | 14.99 | 15.02 | 2,027,795 | -0.23(-1.51%) |
Aug 24, 2018 | 14.90 | 15.32 | 14.80 | 15.25 | 1,515,300 | +0.34(+2.28%) |
Aug 23, 2018 | 14.85 | 14.92 | 14.70 | 14.91 | 832,286 | +0.06(+0.40%) |
Aug 22, 2018 | 15.03 | 15.20 | 14.83 | 14.85 | 1,044,977 | -0.21(-1.39%) |
Aug 21, 2018 | 14.96 | 15.14 | 14.90 | 15.06 | 884,855 | +0.14(+0.94%) |
Aug 20, 2018 | 14.81 | 15.13 | 14.81 | 14.92 | 1,520,889 | +0.22(+1.50%) |
Aug 17, 2018 | 14.26 | 14.77 | 14.18 | 14.70 | 1,365,900 | +0.58(+4.11%) |
Aug 16, 2018 | 13.91 | 14.12 | 13.78 | 14.12 | 868,372 | +0.23(+1.66%) |
Aug 15, 2018 | 14.20 | 14.35 | 13.81 | 13.89 | 1,160,036 | -0.23(-1.63%) |
Aug 14, 2018 | 14.45 | 14.64 | 13.99 | 14.12 | 1,825,934 | -0.25(-1.74%) |
Aug 13, 2018 | 14.40 | 14.45 | 14.09 | 14.37 | 1,290,677 | +0.02(+0.14%) |
Aug 10, 2018 | 14.47 | 14.47 | 13.96 | 14.35 | 1,298,700 | -0.15(-1.03%) |
Aug 09, 2018 | 14.44 | 14.53 | 14.24 | 14.50 | 1,953,982 | +0.09(+0.62%) |
Aug 08, 2018 | 14.16 | 14.57 | 14.16 | 14.41 | 1,707,606 | +0.17(+1.19%) |
Aug 07, 2018 | 14.21 | 14.29 | 14.00 | 14.24 | 1,791,849 | +0.13(+0.92%) |
Aug 06, 2018 | 14.07 | 14.38 | 13.73 | 14.11 | 1,745,077 | -0.02(-0.14%) |
Aug 03, 2018 | 13.85 | 14.53 | 13.77 | 14.13 | 2,869,200 | +0.02(+0.14%) |
Aug 02, 2018 | 15.00 | 15.21 | 13.72 | 14.11 | 10,389,002 | -2.29(-13.96%) |
Aug 01, 2018 | 16.40 | 16.54 | 16.31 | 16.40 | 2,397,425 | -0.09(-0.55%) |
Jul 31, 2018 | 16.37 | 16.55 | 16.30 | 16.49 | 2,799,410 | +0.15(+0.92%) |
Jul 30, 2018 | 16.29 | 16.62 | 16.27 | 16.34 | 1,750,269 | +0.09(+0.55%) |
Jul 27, 2018 | 16.62 | 16.79 | 16.11 | 16.25 | 1,047,900 | -0.33(-1.99%) |
Jul 26, 2018 | 16.68 | 17.22 | 16.57 | 16.58 | 1,720,763 | -0.04(-0.24%) |
Jul 25, 2018 | 16.42 | 16.70 | 16.37 | 16.62 | 2,351,197 | +0.17(+1.03%) |
Jul 24, 2018 | 16.19 | 16.50 | 16.07 | 16.45 | 1,759,886 | +0.31(+1.92%) |
Jul 23, 2018 | 16.10 | 16.47 | 16.09 | 16.14 | 1,361,006 | -0.01(-0.06%) |
Jul 20, 2018 | 16.14 | 16.26 | 16.01 | 16.15 | 1,168,152 | -0.04(-0.25%) |
Jul 19, 2018 | 15.75 | 16.20 | 15.65 | 16.19 | 1,317,804 | +0.43(+2.73%) |
Jul 18, 2018 | 15.81 | 15.82 | 15.47 | 15.76 | 1,215,559 | -0.01(-0.06%) |
Jul 17, 2018 | 15.48 | 15.92 | 15.48 | 15.77 | 1,959,140 | +0.25(+1.61%) |
Jul 16, 2018 | 15.36 | 15.76 | 15.15 | 15.52 | 4,749,202 | -0.85(-5.19%) |
Jul 13, 2018 | 16.37 | 16.71 | 16.27 | 16.37 | 1,924,538 | +0.02(+0.12%) |
Jul 12, 2018 | 16.34 | 16.41 | 16.11 | 16.35 | 1,413,338 | +0.11(+0.68%) |
Jul 11, 2018 | 16.15 | 16.36 | 16.03 | 16.24 | 1,396,841 | -0.04(-0.25%) |
Jul 10, 2018 | 16.18 | 16.28 | 15.95 | 16.28 | 2,107,752 | +0.10(+0.62%) |
Jul 09, 2018 | 15.87 | 16.44 | 15.85 | 16.18 | 1,682,336 | +0.30(+1.89%) |
Jul 06, 2018 | 15.41 | 15.91 | 15.41 | 15.88 | 1,178,834 | +0.49(+3.18%) |
Jul 05, 2018 | 15.24 | 15.44 | 15.20 | 15.39 | 2,008,747 | +0.25(+1.65%) |
Jul 03, 2018 | 15.14 | 15.14 | 15.14 | 0 | -0.13(-0.85%) |