Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.11 | 14.18 | 13.86 | 14.01 | 3,007,428 | -0.17(-1.17%) |
Sep 27, 2018 | 14.30 | 14.43 | 14.10 | 14.18 | 1,830,426 | -0.06(-0.43%) |
Sep 26, 2018 | 14.32 | 14.43 | 14.23 | 14.24 | 2,058,641 | -0.01(-0.06%) |
Sep 25, 2018 | 14.26 | 14.36 | 14.20 | 14.25 | 1,703,945 | -0.01(-0.06%) |
Sep 24, 2018 | 14.40 | 14.40 | 14.19 | 14.26 | 1,374,626 | -0.14(-0.97%) |
Sep 21, 2018 | 14.47 | 14.49 | 14.27 | 14.40 | 1,925,634 | -0.05(-0.36%) |
Sep 20, 2018 | 14.49 | 14.53 | 14.40 | 14.45 | 1,289,284 | +0.01(+0.06%) |
Sep 19, 2018 | 14.54 | 14.54 | 14.22 | 14.44 | 2,876,633 | -0.05(-0.36%) |
Sep 18, 2018 | 14.40 | 14.57 | 14.37 | 14.49 | 2,151,137 | +0.09(+0.61%) |
Sep 17, 2018 | 14.34 | 14.45 | 14.27 | 14.40 | 2,672,676 | -0.01(-0.06%) |
Sep 14, 2018 | 14.88 | 14.89 | 14.24 | 14.41 | 4,435,951 | -0.46(-3.11%) |
Sep 13, 2018 | 14.74 | 14.90 | 14.60 | 14.88 | 3,915,838 | +0.17(+1.19%) |
Sep 12, 2018 | 14.13 | 14.75 | 14.11 | 14.70 | 5,251,702 | +0.57(+4.01%) |
Sep 11, 2018 | 14.04 | 14.17 | 13.98 | 14.13 | 3,776,805 | -0.05(-0.37%) |
Sep 10, 2018 | 14.19 | 14.21 | 14.03 | 14.19 | 2,504,494 | +0.03(+0.25%) |
Sep 07, 2018 | 13.95 | 14.18 | 13.73 | 14.15 | 2,278,782 | +0.12(+0.87%) |
Sep 06, 2018 | 13.85 | 14.13 | 13.78 | 14.03 | 1,777,408 | +0.24(+1.77%) |
Sep 05, 2018 | 14.03 | 14.10 | 13.73 | 13.78 | 2,912,924 | -0.38(-2.65%) |
Sep 04, 2018 | 14.37 | 14.43 | 14.04 | 14.16 | 2,021,818 | -0.47(-3.22%) |
Aug 31, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.10(-0.71%) | |
Aug 30, 2018 | 15.01 | 15.07 | 14.68 | 14.74 | 1,926,337 | -0.44(-2.88%) |
Aug 29, 2018 | 14.89 | 15.23 | 14.84 | 15.17 | 1,222,183 | +0.21(+1.40%) |
Aug 28, 2018 | 15.19 | 15.22 | 14.91 | 14.96 | 1,822,370 | -0.18(-1.21%) |
Aug 27, 2018 | 14.93 | 15.32 | 14.93 | 15.15 | 1,462,091 | +0.28(+1.88%) |
Aug 24, 2018 | 14.80 | 15.08 | 14.75 | 14.87 | 2,369,791 | +0.17(+1.19%) |
Aug 23, 2018 | 15.18 | 15.25 | 14.68 | 14.69 | 2,806,595 | -0.57(-3.72%) |
Aug 22, 2018 | 15.14 | 15.38 | 15.05 | 15.26 | 2,204,436 | +0.15(+0.98%) |
Aug 21, 2018 | 14.66 | 15.21 | 14.66 | 15.11 | 2,802,307 | +0.48(+3.28%) |
Aug 20, 2018 | 14.53 | 14.68 | 14.49 | 14.63 | 1,136,556 | +0.13(+0.90%) |
Aug 17, 2018 | 14.24 | 14.55 | 14.16 | 14.50 | 1,782,701 | +0.22(+1.53%) |
Aug 16, 2018 | 14.43 | 14.52 | 14.28 | 14.28 | 1,605,042 | -0.03(-0.24%) |
Aug 15, 2018 | 14.45 | 14.49 | 14.22 | 14.32 | 1,900,524 | -0.31(-2.15%) |
Aug 14, 2018 | 14.47 | 14.69 | 14.47 | 14.63 | 1,689,873 | +0.27(+1.88%) |
Aug 13, 2018 | 14.40 | 14.48 | 14.25 | 14.36 | 2,080,380 | -0.08(-0.54%) |
Aug 10, 2018 | 14.63 | 14.65 | 14.33 | 14.44 | 2,742,424 | -0.41(-2.76%) |
Aug 09, 2018 | 15.27 | 15.33 | 14.85 | 14.85 | 4,268,629 | -0.46(-3.02%) |
Aug 08, 2018 | 15.19 | 15.39 | 15.16 | 15.31 | 1,872,678 | +0.07(+0.46%) |
Aug 07, 2018 | 14.85 | 15.27 | 14.85 | 15.24 | 4,737,701 | +0.43(+2.89%) |
Aug 06, 2018 | 14.77 | 14.85 | 14.71 | 14.81 | 1,118,525 | +0.04(+0.30%) |
Aug 03, 2018 | 14.60 | 14.86 | 14.60 | 14.77 | 872,037 | +0.12(+0.83%) |
Aug 02, 2018 | 14.67 | 14.73 | 14.60 | 14.65 | 1,763,051 | -0.15(-1.00%) |
Aug 01, 2018 | 14.94 | 15.00 | 14.78 | 14.80 | 2,165,841 | -0.13(-0.88%) |
Jul 31, 2018 | 14.87 | 15.10 | 14.77 | 14.93 | 3,370,737 | -0.05(-0.35%) |
Jul 30, 2018 | 14.90 | 15.22 | 14.83 | 14.98 | 3,086,904 | +0.16(+1.06%) |
Jul 27, 2018 | 14.87 | 15.01 | 14.60 | 14.82 | 2,808,446 | -0.01(-0.06%) |
Jul 26, 2018 | 14.88 | 15.03 | 14.81 | 14.83 | 3,141,822 | -0.11(-0.76%) |
Jul 25, 2018 | 14.90 | 15.06 | 14.82 | 14.94 | 2,646,028 | +0.17(+1.18%) |
Jul 24, 2018 | 14.68 | 14.90 | 14.62 | 14.77 | 4,385,778 | +0.12(+0.83%) |
Jul 23, 2018 | 14.55 | 14.68 | 14.47 | 14.65 | 2,972,122 | +0.05(+0.36%) |
Jul 20, 2018 | 14.96 | 14.96 | 14.51 | 14.60 | 3,722,965 | -0.11(-0.77%) |
Jul 19, 2018 | 15.05 | 15.15 | 14.70 | 14.71 | 4,692,562 | -0.49(-3.21%) |
Jul 18, 2018 | 15.07 | 15.43 | 15.01 | 15.20 | 3,381,792 | +0.02(+0.11%) |
Jul 17, 2018 | 15.38 | 15.42 | 15.17 | 15.18 | 3,687,100 | -0.30(-1.92%) |
Jul 16, 2018 | 15.29 | 15.49 | 15.29 | 15.48 | 1,991,953 | +0.15(+0.97%) |
Jul 13, 2018 | 15.36 | 15.50 | 15.31 | 15.33 | 2,134,381 | -0.15(-0.96%) |
Jul 12, 2018 | 15.70 | 15.70 | 15.35 | 15.48 | 2,974,259 | -0.03(-0.17%) |
Jul 11, 2018 | 15.39 | 15.56 | 15.21 | 15.50 | 2,808,727 | -0.03(-0.22%) |
Jul 10, 2018 | 15.44 | 15.62 | 15.41 | 15.54 | 4,999,220 | -0.00(-0.00%) |
Jul 09, 2018 | 15.27 | 15.65 | 15.18 | 15.54 | 4,633,595 | +0.29(+1.87%) |
Jul 06, 2018 | 14.86 | 15.42 | 14.86 | 15.25 | 3,296,046 | +0.28(+1.85%) |
Jul 05, 2018 | 14.35 | 15.01 | 14.29 | 14.98 | 4,699,288 | +0.75(+5.29%) |
Jul 03, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.22(+1.54%) |