Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.48 | 17.79 | 17.33 | 17.65 | 2,018,700 | +0.08(+0.46%) |
Sep 27, 2018 | 17.91 | 18.00 | 17.34 | 17.57 | 2,021,726 | -0.28(-1.57%) |
Sep 26, 2018 | 17.95 | 18.17 | 17.71 | 17.85 | 2,415,574 | +0.01(+0.06%) |
Sep 25, 2018 | 17.50 | 17.94 | 17.31 | 17.84 | 2,162,762 | +0.41(+2.35%) |
Sep 24, 2018 | 17.43 | 17.79 | 17.23 | 17.43 | 1,938,956 | -0.18(-1.02%) |
Sep 21, 2018 | 17.87 | 17.93 | 17.52 | 17.61 | 3,270,100 | -0.17(-0.96%) |
Sep 20, 2018 | 17.62 | 17.85 | 17.33 | 17.78 | 1,344,589 | +0.23(+1.31%) |
Sep 19, 2018 | 17.87 | 18.00 | 17.38 | 17.55 | 1,684,544 | -0.29(-1.63%) |
Sep 18, 2018 | 17.67 | 18.11 | 17.67 | 17.84 | 1,384,074 | +0.18(+1.02%) |
Sep 17, 2018 | 18.51 | 18.54 | 17.41 | 17.66 | 2,693,426 | -0.91(-4.90%) |
Sep 14, 2018 | 18.17 | 18.79 | 17.90 | 18.57 | 2,202,300 | +0.36(+1.98%) |
Sep 13, 2018 | 18.37 | 18.69 | 18.05 | 18.21 | 2,264,697 | -0.20(-1.09%) |
Sep 12, 2018 | 18.10 | 18.49 | 17.59 | 18.41 | 4,619,833 | +0.51(+2.85%) |
Sep 11, 2018 | 17.04 | 18.00 | 16.81 | 17.90 | 4,676,749 | +0.47(+2.70%) |
Sep 10, 2018 | 18.01 | 18.12 | 16.60 | 17.43 | 5,359,313 | -0.13(-0.74%) |
Sep 07, 2018 | 17.65 | 18.54 | 17.10 | 17.56 | 6,805,300 | -0.37(-2.06%) |
Sep 06, 2018 | 16.26 | 18.07 | 16.20 | 17.93 | 20,725,678 | +3.52(+24.43%) |
Sep 05, 2018 | 15.10 | 15.13 | 14.03 | 14.41 | 4,859,556 | -0.66(-4.38%) |
Sep 04, 2018 | 15.05 | 15.10 | 14.54 | 15.07 | 1,912,914 | +0.06(+0.40%) |
Aug 31, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.11(+0.74%) | |
Aug 30, 2018 | 14.90 | 15.07 | 14.74 | 14.90 | 2,285,032 | -0.04(-0.27%) |
Aug 29, 2018 | 14.03 | 15.00 | 14.01 | 14.94 | 3,000,683 | +0.94(+6.71%) |
Aug 28, 2018 | 14.03 | 14.19 | 13.93 | 14.00 | 1,981,327 | +0.01(+0.07%) |
Aug 27, 2018 | 14.13 | 14.17 | 13.94 | 13.99 | 1,653,982 | -0.06(-0.43%) |
Aug 24, 2018 | 13.77 | 14.06 | 13.71 | 14.05 | 1,653,400 | +0.35(+2.55%) |
Aug 23, 2018 | 13.80 | 13.99 | 13.68 | 13.70 | 1,091,942 | -0.11(-0.80%) |
Aug 22, 2018 | 13.70 | 13.89 | 13.65 | 13.81 | 621,500 | +0.11(+0.80%) |
Aug 21, 2018 | 13.62 | 13.94 | 13.61 | 13.70 | 914,457 | +0.10(+0.74%) |
Aug 20, 2018 | 13.56 | 13.84 | 13.43 | 13.60 | 796,993 | +0.01(+0.07%) |
Aug 17, 2018 | 13.72 | 13.79 | 13.37 | 13.59 | 678,200 | -0.14(-1.02%) |
Aug 16, 2018 | 13.85 | 13.98 | 13.67 | 13.73 | 924,430 | -0.02(-0.15%) |
Aug 15, 2018 | 13.89 | 14.00 | 13.49 | 13.75 | 1,104,703 | -0.21(-1.50%) |
Aug 14, 2018 | 14.00 | 14.18 | 13.93 | 13.96 | 1,052,457 | -0.01(-0.07%) |
Aug 13, 2018 | 14.05 | 14.23 | 13.85 | 13.97 | 1,269,600 | -0.09(-0.64%) |
Aug 10, 2018 | 13.92 | 14.49 | 13.85 | 14.06 | 2,726,800 | +0.03(+0.21%) |
Aug 09, 2018 | 13.55 | 14.40 | 13.55 | 14.03 | 2,775,531 | +0.54(+4.00%) |
Aug 08, 2018 | 13.80 | 13.89 | 13.36 | 13.49 | 1,596,543 | -0.20(-1.46%) |
Aug 07, 2018 | 13.69 | 13.87 | 13.60 | 13.69 | 626,370 | +0.04(+0.29%) |
Aug 06, 2018 | 13.56 | 13.77 | 13.45 | 13.65 | 992,813 | +0.07(+0.52%) |
Aug 03, 2018 | 13.94 | 13.96 | 13.56 | 13.58 | 936,600 | -0.36(-2.58%) |
Aug 02, 2018 | 13.85 | 14.20 | 13.81 | 13.94 | 814,363 | +0.00(+0.00%) |
Aug 01, 2018 | 13.39 | 14.00 | 13.39 | 13.94 | 1,213,260 | +0.55(+4.11%) |
Jul 31, 2018 | 13.47 | 13.73 | 13.18 | 13.39 | 1,513,089 | -0.06(-0.45%) |
Jul 30, 2018 | 14.09 | 14.15 | 13.42 | 13.45 | 1,359,953 | -0.68(-4.81%) |
Jul 27, 2018 | 14.61 | 14.64 | 13.88 | 14.13 | 1,110,400 | -0.48(-3.29%) |
Jul 26, 2018 | 14.50 | 14.75 | 14.29 | 14.61 | 748,617 | -0.01(-0.07%) |
Jul 25, 2018 | 14.35 | 14.66 | 14.27 | 14.62 | 785,359 | +0.33(+2.31%) |
Jul 24, 2018 | 14.81 | 14.82 | 14.25 | 14.29 | 876,377 | -0.39(-2.66%) |
Jul 23, 2018 | 14.58 | 14.74 | 14.23 | 14.68 | 850,225 | +0.11(+0.75%) |
Jul 20, 2018 | 14.83 | 14.90 | 14.57 | 14.57 | 778,314 | -0.25(-1.69%) |
Jul 19, 2018 | 14.70 | 15.00 | 14.70 | 14.82 | 1,259,515 | +0.03(+0.20%) |
Jul 18, 2018 | 14.90 | 14.92 | 14.60 | 14.79 | 1,266,488 | -0.12(-0.80%) |
Jul 17, 2018 | 14.72 | 15.03 | 14.68 | 14.91 | 1,004,893 | +0.08(+0.54%) |
Jul 16, 2018 | 14.87 | 14.95 | 14.61 | 14.83 | 862,270 | +0.06(+0.41%) |
Jul 13, 2018 | 15.01 | 15.06 | 14.66 | 14.77 | 1,539,154 | -0.26(-1.73%) |
Jul 12, 2018 | 14.82 | 15.08 | 14.69 | 15.03 | 1,810,109 | +0.33(+2.24%) |
Jul 11, 2018 | 14.60 | 14.89 | 14.52 | 14.70 | 1,089,881 | -0.09(-0.61%) |
Jul 10, 2018 | 14.71 | 14.90 | 14.60 | 14.79 | 1,840,884 | +0.08(+0.54%) |
Jul 09, 2018 | 14.70 | 14.73 | 14.20 | 14.71 | 1,630,869 | +0.09(+0.62%) |
Jul 06, 2018 | 14.10 | 14.69 | 14.10 | 14.62 | 1,604,360 | +0.57(+4.06%) |
Jul 05, 2018 | 13.99 | 14.08 | 13.68 | 14.05 | 1,259,874 | +0.19(+1.37%) |
Jul 03, 2018 | 13.86 | 13.86 | 13.86 | 0 | +0.10(+0.73%) |