Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.14 | 14.33 | 14.14 | 14.27 | 5,597,390 | +0.09(+0.63%) |
Sep 27, 2018 | 14.26 | 14.34 | 14.16 | 14.18 | 4,545,683 | -0.09(-0.63%) |
Sep 26, 2018 | 14.06 | 14.51 | 13.98 | 14.27 | 12,762,199 | +0.22(+1.54%) |
Sep 25, 2018 | 14.07 | 14.17 | 14.03 | 14.05 | 5,414,314 | -0.01(-0.05%) |
Sep 24, 2018 | 14.18 | 14.24 | 14.03 | 14.06 | 6,059,918 | -0.19(-1.31%) |
Sep 21, 2018 | 14.07 | 14.28 | 14.05 | 14.25 | 13,402,856 | +0.23(+1.66%) |
Sep 20, 2018 | 13.97 | 14.05 | 13.89 | 14.02 | 5,330,177 | +0.09(+0.65%) |
Sep 19, 2018 | 14.02 | 14.11 | 13.91 | 13.93 | 6,271,571 | -0.04(-0.32%) |
Sep 18, 2018 | 13.84 | 14.06 | 13.83 | 13.97 | 6,026,706 | +0.10(+0.76%) |
Sep 17, 2018 | 14.05 | 14.21 | 13.84 | 13.87 | 6,884,252 | -0.16(-1.12%) |
Sep 14, 2018 | 14.03 | 14.07 | 13.78 | 14.02 | 6,469,027 | -0.01(-0.05%) |
Sep 13, 2018 | 14.39 | 14.47 | 13.97 | 14.03 | 10,581,410 | -0.28(-1.94%) |
Sep 12, 2018 | 14.17 | 14.34 | 14.15 | 14.31 | 4,771,352 | +0.10(+0.73%) |
Sep 11, 2018 | 14.12 | 14.24 | 14.07 | 14.20 | 6,279,186 | +0.01(+0.10%) |
Sep 10, 2018 | 14.05 | 14.21 | 13.98 | 14.19 | 4,707,526 | +0.19(+1.32%) |
Sep 07, 2018 | 14.02 | 14.07 | 13.96 | 14.00 | 3,915,906 | -0.05(-0.37%) |
Sep 06, 2018 | 13.86 | 14.10 | 13.86 | 14.06 | 6,453,728 | +0.19(+1.34%) |
Sep 05, 2018 | 13.92 | 13.96 | 13.76 | 13.87 | 7,082,798 | -0.11(-0.80%) |
Sep 04, 2018 | 14.03 | 14.08 | 13.94 | 13.98 | 4,574,349 | -0.04(-0.32%) |
Aug 31, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.09(+0.64%) | |
Aug 30, 2018 | 13.97 | 14.08 | 13.89 | 13.94 | 5,117,876 | -0.07(-0.48%) |
Aug 29, 2018 | 13.93 | 14.08 | 13.91 | 14.00 | 4,078,685 | +0.06(+0.43%) |
Aug 28, 2018 | 13.97 | 14.06 | 13.91 | 13.94 | 4,629,571 | -0.02(-0.16%) |
Aug 27, 2018 | 13.99 | 14.03 | 13.87 | 13.97 | 6,140,968 | +0.01(+0.11%) |
Aug 24, 2018 | 14.03 | 14.03 | 13.91 | 13.95 | 4,099,898 | -0.05(-0.37%) |
Aug 23, 2018 | 14.09 | 14.13 | 13.93 | 14.00 | 4,355,876 | -0.06(-0.42%) |
Aug 22, 2018 | 14.00 | 14.17 | 13.96 | 14.06 | 4,336,048 | +0.06(+0.42%) |
Aug 21, 2018 | 14.08 | 14.14 | 13.97 | 14.00 | 5,072,682 | -0.06(-0.42%) |
Aug 20, 2018 | 14.03 | 14.16 | 13.99 | 14.06 | 5,375,764 | +0.04(+0.32%) |
Aug 17, 2018 | 13.92 | 14.23 | 13.92 | 14.02 | 7,531,139 | +0.04(+0.27%) |
Aug 16, 2018 | 14.09 | 14.19 | 13.95 | 13.98 | 7,260,426 | -0.03(-0.21%) |
Aug 15, 2018 | 13.88 | 14.10 | 13.84 | 14.01 | 8,919,733 | +0.07(+0.48%) |
Aug 14, 2018 | 13.91 | 14.02 | 13.88 | 13.94 | 5,201,341 | +0.04(+0.32%) |
Aug 13, 2018 | 13.97 | 13.97 | 13.76 | 13.90 | 4,969,651 | -0.07(-0.48%) |
Aug 10, 2018 | 13.94 | 14.03 | 13.89 | 13.97 | 5,890,991 | -0.06(-0.42%) |
Aug 09, 2018 | 14.20 | 14.24 | 14.00 | 14.03 | 4,872,754 | -0.17(-1.20%) |
Aug 08, 2018 | 14.23 | 14.29 | 14.17 | 14.20 | 7,259,339 | -0.01(-0.10%) |
Aug 07, 2018 | 14.14 | 14.34 | 14.14 | 14.21 | 10,165,661 | +0.07(+0.47%) |
Aug 06, 2018 | 14.37 | 14.42 | 14.05 | 14.14 | 12,893,561 | -0.24(-1.65%) |
Aug 03, 2018 | 14.46 | 14.71 | 14.17 | 14.38 | 21,250,706 | -0.88(-5.78%) |
Aug 02, 2018 | 14.91 | 15.42 | 14.87 | 15.26 | 11,166,629 | +0.33(+2.18%) |
Aug 01, 2018 | 14.94 | 15.13 | 14.82 | 14.94 | 6,778,890 | -0.01(-0.05%) |
Jul 31, 2018 | 14.93 | 15.00 | 14.80 | 14.95 | 7,551,334 | +0.04(+0.25%) |
Jul 30, 2018 | 15.02 | 15.03 | 14.77 | 14.91 | 5,009,979 | -0.11(-0.74%) |
Jul 27, 2018 | 15.14 | 15.20 | 14.92 | 15.02 | 3,233,354 | -0.10(-0.69%) |
Jul 26, 2018 | 15.10 | 15.27 | 15.06 | 15.12 | 3,293,576 | +0.01(+0.05%) |
Jul 25, 2018 | 14.96 | 15.13 | 14.94 | 15.12 | 4,673,841 | +0.13(+0.84%) |
Jul 24, 2018 | 15.03 | 15.06 | 14.89 | 14.99 | 5,985,654 | +0.01(+0.05%) |
Jul 23, 2018 | 15.03 | 15.06 | 14.97 | 14.98 | 3,032,155 | -0.05(-0.35%) |
Jul 20, 2018 | 15.03 | 15.09 | 14.99 | 15.03 | 3,702,867 | -0.01(-0.05%) |
Jul 19, 2018 | 14.91 | 15.06 | 14.89 | 15.04 | 5,155,275 | +0.10(+0.65%) |
Jul 18, 2018 | 15.09 | 15.13 | 14.82 | 14.95 | 6,904,270 | -0.18(-1.18%) |
Jul 17, 2018 | 14.86 | 15.18 | 14.86 | 15.12 | 5,260,319 | +0.10(+0.64%) |
Jul 16, 2018 | 15.10 | 15.16 | 14.95 | 15.03 | 3,254,699 | -0.07(-0.44%) |
Jul 13, 2018 | 15.13 | 15.15 | 15.01 | 15.09 | 3,599,994 | -0.04(-0.25%) |
Jul 12, 2018 | 15.13 | 15.17 | 14.97 | 15.13 | 3,129,143 | +0.08(+0.54%) |
Jul 11, 2018 | 15.11 | 15.20 | 15.05 | 15.05 | 3,310,098 | -0.10(-0.69%) |
Jul 10, 2018 | 15.03 | 15.19 | 15.02 | 15.15 | 4,440,572 | +0.10(+0.69%) |
Jul 09, 2018 | 15.02 | 15.11 | 14.95 | 15.05 | 5,145,675 | +0.04(+0.25%) |
Jul 06, 2018 | 15.06 | 15.17 | 14.98 | 15.01 | 4,420,394 | -0.04(-0.25%) |
Jul 05, 2018 | 14.95 | 15.08 | 14.82 | 15.05 | 5,576,306 | +0.14(+0.94%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | -0.24(-1.61%) |