Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.08 | 14.49 | 14.07 | 14.47 | 3,560,257 | +0.35(+2.46%) |
Sep 27, 2018 | 13.87 | 14.23 | 13.85 | 14.12 | 3,446,907 | +0.27(+1.96%) |
Sep 26, 2018 | 13.95 | 13.99 | 13.78 | 13.85 | 3,576,320 | -0.15(-1.07%) |
Sep 25, 2018 | 14.07 | 14.11 | 13.84 | 14.00 | 2,499,820 | -0.01(-0.04%) |
Sep 24, 2018 | 14.57 | 14.60 | 13.93 | 14.00 | 4,074,735 | -0.36(-2.50%) |
Sep 21, 2018 | 14.44 | 14.45 | 14.27 | 14.36 | 3,887,013 | -0.05(-0.36%) |
Sep 20, 2018 | 14.34 | 14.57 | 14.19 | 14.41 | 4,321,305 | +0.08(+0.52%) |
Sep 19, 2018 | 14.48 | 14.52 | 14.21 | 14.34 | 3,917,795 | -0.14(-0.96%) |
Sep 18, 2018 | 14.63 | 14.70 | 14.36 | 14.48 | 2,447,744 | -0.06(-0.44%) |
Sep 17, 2018 | 14.55 | 14.65 | 14.49 | 14.54 | 2,403,784 | -0.03(-0.24%) |
Sep 14, 2018 | 14.65 | 14.69 | 14.36 | 14.58 | 3,893,756 | -0.10(-0.71%) |
Sep 13, 2018 | 14.70 | 14.80 | 14.54 | 14.68 | 2,441,204 | -0.03(-0.24%) |
Sep 12, 2018 | 14.80 | 14.85 | 14.63 | 14.71 | 3,917,823 | -0.09(-0.59%) |
Sep 11, 2018 | 14.40 | 14.81 | 14.40 | 14.80 | 3,406,348 | +0.32(+2.24%) |
Sep 10, 2018 | 14.62 | 14.75 | 14.34 | 14.48 | 4,865,108 | -0.14(-0.95%) |
Sep 07, 2018 | 14.73 | 14.73 | 14.53 | 14.62 | 4,973,606 | -0.17(-1.17%) |
Sep 06, 2018 | 15.21 | 15.21 | 14.66 | 14.79 | 5,363,452 | -0.45(-2.92%) |
Sep 05, 2018 | 15.07 | 15.25 | 14.70 | 15.24 | 5,097,978 | +0.14(+0.92%) |
Sep 04, 2018 | 15.11 | 15.24 | 14.91 | 15.10 | 4,733,875 | -0.01(-0.08%) |
Aug 31, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.01(+0.08%) | |
Aug 30, 2018 | 15.18 | 15.18 | 14.88 | 15.10 | 2,333,162 | -0.12(-0.80%) |
Aug 29, 2018 | 15.25 | 15.29 | 15.03 | 15.22 | 3,971,973 | -0.07(-0.45%) |
Aug 28, 2018 | 15.46 | 15.55 | 15.17 | 15.29 | 5,894,640 | -0.25(-1.64%) |
Aug 27, 2018 | 15.72 | 15.73 | 15.39 | 15.54 | 4,203,038 | -0.16(-0.99%) |
Aug 24, 2018 | 15.76 | 15.76 | 15.48 | 15.70 | 3,226,240 | +0.01(+0.04%) |
Aug 23, 2018 | 15.94 | 15.94 | 15.69 | 15.69 | 2,845,953 | -0.25(-1.56%) |
Aug 22, 2018 | 15.76 | 15.96 | 15.59 | 15.94 | 4,335,986 | +0.20(+1.25%) |
Aug 21, 2018 | 15.87 | 15.92 | 15.67 | 15.74 | 3,765,463 | -0.04(-0.26%) |
Aug 20, 2018 | 15.67 | 15.83 | 15.61 | 15.78 | 5,074,202 | +0.12(+0.78%) |
Aug 17, 2018 | 15.59 | 15.73 | 15.55 | 15.66 | 2,599,698 | +0.13(+0.86%) |
Aug 16, 2018 | 15.29 | 15.80 | 15.22 | 15.53 | 4,260,755 | +0.32(+2.09%) |
Aug 15, 2018 | 15.39 | 15.43 | 15.14 | 15.21 | 4,680,271 | -0.29(-1.87%) |
Aug 14, 2018 | 15.28 | 15.57 | 15.22 | 15.50 | 4,343,548 | +0.29(+1.90%) |
Aug 13, 2018 | 15.77 | 15.80 | 15.18 | 15.21 | 5,396,035 | -0.56(-3.56%) |
Aug 10, 2018 | 15.60 | 16.02 | 15.55 | 15.77 | 28,570,922 | +0.25(+1.60%) |
Aug 09, 2018 | 15.53 | 15.61 | 15.36 | 15.52 | 9,659,468 | +0.06(+0.37%) |
Aug 08, 2018 | 14.99 | 15.47 | 14.93 | 15.47 | 12,855,739 | +0.98(+6.75%) |
Aug 07, 2018 | 14.99 | 15.25 | 14.47 | 14.49 | 4,985,297 | -0.46(-3.09%) |
Aug 06, 2018 | 14.81 | 14.98 | 14.78 | 14.95 | 3,181,140 | +0.19(+1.29%) |
Aug 03, 2018 | 14.69 | 14.85 | 14.66 | 14.76 | 2,232,141 | +0.08(+0.51%) |
Aug 02, 2018 | 14.40 | 14.78 | 14.37 | 14.69 | 2,648,846 | +0.20(+1.40%) |
Aug 01, 2018 | 14.28 | 14.55 | 14.18 | 14.48 | 3,555,456 | +0.15(+1.05%) |
Jul 31, 2018 | 14.16 | 14.36 | 14.06 | 14.33 | 2,163,971 | +0.14(+0.98%) |
Jul 30, 2018 | 14.03 | 14.23 | 14.02 | 14.19 | 2,730,089 | +0.27(+1.95%) |
Jul 27, 2018 | 14.21 | 14.36 | 13.80 | 13.92 | 4,040,659 | -0.27(-1.93%) |
Jul 26, 2018 | 13.90 | 14.24 | 13.89 | 14.20 | 2,708,631 | +0.27(+1.97%) |
Jul 25, 2018 | 13.57 | 13.97 | 13.52 | 13.92 | 3,714,486 | +0.26(+1.88%) |
Jul 24, 2018 | 13.71 | 13.91 | 13.60 | 13.67 | 4,775,541 | +0.02(+0.13%) |
Jul 23, 2018 | 13.69 | 13.76 | 13.48 | 13.65 | 2,020,082 | +0.03(+0.21%) |
Jul 20, 2018 | 13.88 | 14.08 | 13.60 | 13.62 | 4,686,489 | -0.22(-1.57%) |
Jul 19, 2018 | 13.83 | 14.19 | 13.72 | 13.84 | 6,815,936 | +0.35(+2.63%) |
Jul 18, 2018 | 13.32 | 13.60 | 13.19 | 13.48 | 9,109,215 | +0.34(+2.61%) |
Jul 17, 2018 | 13.25 | 13.51 | 13.10 | 13.14 | 3,989,550 | -0.23(-1.71%) |
Jul 16, 2018 | 13.35 | 13.41 | 13.25 | 13.37 | 2,260,658 | -0.07(-0.55%) |
Jul 13, 2018 | 13.28 | 13.47 | 13.15 | 13.44 | 3,161,007 | +0.18(+1.34%) |
Jul 12, 2018 | 13.25 | 13.34 | 12.96 | 13.27 | 2,459,349 | -0.02(-0.13%) |
Jul 11, 2018 | 13.53 | 13.58 | 13.27 | 13.28 | 3,700,458 | -0.35(-2.60%) |
Jul 10, 2018 | 13.49 | 13.72 | 13.49 | 13.64 | 4,028,705 | +0.19(+1.45%) |
Jul 09, 2018 | 13.53 | 13.59 | 13.39 | 13.44 | 3,172,458 | +0.06(+0.43%) |
Jul 06, 2018 | 13.33 | 13.50 | 13.28 | 13.39 | 2,689,725 | +0.05(+0.39%) |
Jul 05, 2018 | 13.55 | 13.57 | 13.32 | 13.33 | 1,764,830 | -0.09(-0.68%) |
Jul 03, 2018 | 13.43 | 13.43 | 13.43 | 0 | -0.04(-0.30%) |