Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.05 | 16.44 | 16.03 | 16.43 | 4,327,013 | +0.36(+2.22%) |
Sep 27, 2018 | 16.02 | 16.17 | 15.87 | 16.07 | 3,787,650 | +0.26(+1.67%) |
Sep 26, 2018 | 15.95 | 16.10 | 15.77 | 15.80 | 4,894,292 | -0.16(-0.99%) |
Sep 25, 2018 | 15.98 | 16.09 | 15.92 | 15.96 | 4,983,195 | +0.02(+0.14%) |
Sep 24, 2018 | 16.12 | 16.15 | 15.80 | 15.94 | 5,742,732 | -0.12(-0.75%) |
Sep 21, 2018 | 16.11 | 16.14 | 15.98 | 16.06 | 19,763,884 | +0.01(+0.05%) |
Sep 20, 2018 | 16.16 | 16.19 | 16.01 | 16.05 | 6,932,119 | -0.05(-0.33%) |
Sep 19, 2018 | 16.19 | 16.34 | 16.07 | 16.10 | 9,129,346 | -0.08(-0.51%) |
Sep 18, 2018 | 16.15 | 16.30 | 16.13 | 16.19 | 4,625,281 | +0.06(+0.37%) |
Sep 17, 2018 | 15.99 | 16.31 | 15.95 | 16.13 | 5,675,184 | +0.19(+1.18%) |
Sep 14, 2018 | 15.86 | 16.00 | 15.75 | 15.94 | 5,347,339 | +0.12(+0.76%) |
Sep 13, 2018 | 15.77 | 15.87 | 15.76 | 15.82 | 4,284,639 | +0.11(+0.67%) |
Sep 12, 2018 | 15.69 | 15.87 | 15.66 | 15.71 | 3,153,292 | +0.00(+0.00%) |
Sep 11, 2018 | 15.74 | 15.77 | 15.60 | 15.71 | 3,421,963 | -0.03(-0.19%) |
Sep 10, 2018 | 15.70 | 15.80 | 15.68 | 15.74 | 5,363,895 | +0.13(+0.82%) |
Sep 07, 2018 | 15.59 | 15.64 | 15.54 | 15.62 | 2,693,686 | +0.02(+0.14%) |
Sep 06, 2018 | 15.65 | 15.74 | 15.59 | 15.59 | 3,183,695 | -0.07(-0.43%) |
Sep 05, 2018 | 15.67 | 15.73 | 15.53 | 15.66 | 1,549,575 | -0.02(-0.14%) |
Sep 04, 2018 | 15.62 | 15.74 | 15.55 | 15.68 | 1,820,556 | +0.01(+0.10%) |
Aug 31, 2018 | 15.67 | 15.67 | 15.67 | 0 | +0.20(+1.31%) | |
Aug 30, 2018 | 15.62 | 15.65 | 15.46 | 15.47 | 1,434,154 | -0.19(-1.24%) |
Aug 29, 2018 | 15.74 | 15.74 | 15.62 | 15.66 | 1,861,640 | -0.02(-0.14%) |
Aug 28, 2018 | 15.63 | 15.73 | 15.56 | 15.68 | 3,936,152 | +0.09(+0.58%) |
Aug 27, 2018 | 15.54 | 15.60 | 15.51 | 15.59 | 3,048,804 | +0.08(+0.53%) |
Aug 24, 2018 | 15.52 | 15.60 | 15.46 | 15.51 | 1,276,251 | +0.01(+0.05%) |
Aug 23, 2018 | 15.37 | 15.55 | 15.36 | 15.50 | 1,436,315 | +0.12(+0.78%) |
Aug 22, 2018 | 15.48 | 15.52 | 15.37 | 15.38 | 1,723,028 | -0.10(-0.68%) |
Aug 21, 2018 | 15.29 | 15.59 | 15.26 | 15.49 | 1,702,529 | +0.16(+1.03%) |
Aug 20, 2018 | 15.44 | 15.60 | 15.21 | 15.33 | 1,734,194 | -0.16(-1.02%) |
Aug 17, 2018 | 15.49 | 15.65 | 15.46 | 15.49 | 2,130,822 | +0.00(+0.00%) |
Aug 16, 2018 | 15.35 | 15.53 | 15.23 | 15.49 | 2,800,311 | +0.19(+1.27%) |
Aug 15, 2018 | 15.05 | 15.29 | 15.04 | 15.29 | 1,650,849 | +0.23(+1.54%) |
Aug 14, 2018 | 15.20 | 15.38 | 15.03 | 15.06 | 2,472,689 | +0.02(+0.10%) |
Aug 13, 2018 | 15.13 | 15.18 | 14.97 | 15.05 | 1,737,806 | -0.05(-0.35%) |
Aug 10, 2018 | 14.94 | 15.12 | 14.93 | 15.10 | 1,218,870 | +0.02(+0.15%) |
Aug 09, 2018 | 15.15 | 15.24 | 14.98 | 15.08 | 1,024,566 | -0.11(-0.74%) |
Aug 08, 2018 | 14.94 | 15.23 | 14.84 | 15.19 | 2,963,206 | +0.31(+2.06%) |
Aug 07, 2018 | 14.79 | 14.94 | 14.72 | 14.88 | 3,365,170 | +0.08(+0.56%) |
Aug 06, 2018 | 14.65 | 14.85 | 14.63 | 14.80 | 3,796,145 | +0.16(+1.07%) |
Aug 03, 2018 | 14.80 | 14.99 | 14.46 | 14.64 | 3,505,154 | -0.08(-0.56%) |
Aug 02, 2018 | 14.96 | 15.01 | 14.67 | 14.73 | 6,294,755 | -0.26(-1.75%) |
Aug 01, 2018 | 15.21 | 15.32 | 14.95 | 14.99 | 3,131,217 | -0.26(-1.72%) |
Jul 31, 2018 | 15.68 | 15.68 | 15.22 | 15.25 | 3,310,931 | -0.04(-0.29%) |
Jul 30, 2018 | 15.24 | 15.40 | 15.18 | 15.29 | 942,611 | +0.07(+0.44%) |
Jul 27, 2018 | 15.34 | 15.43 | 15.17 | 15.23 | 996,554 | -0.13(-0.88%) |
Jul 26, 2018 | 15.37 | 15.55 | 15.34 | 15.36 | 1,074,557 | -0.04(-0.29%) |
Jul 25, 2018 | 15.36 | 15.47 | 15.29 | 15.41 | 1,736,864 | +0.06(+0.39%) |
Jul 24, 2018 | 15.48 | 15.51 | 15.35 | 15.35 | 1,530,838 | -0.09(-0.58%) |
Jul 23, 2018 | 15.57 | 15.59 | 15.37 | 15.44 | 1,738,896 | -0.10(-0.63%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.44 | 15.53 | 1,439,048 | -0.03(-0.19%) |
Jul 19, 2018 | 15.55 | 15.65 | 15.41 | 15.56 | 4,723,616 | +0.02(+0.14%) |
Jul 18, 2018 | 15.68 | 15.76 | 15.48 | 15.54 | 3,502,645 | -0.16(-1.00%) |
Jul 17, 2018 | 15.86 | 15.92 | 15.70 | 15.70 | 1,948,250 | -0.16(-1.04%) |
Jul 16, 2018 | 15.87 | 15.89 | 15.76 | 15.86 | 1,195,789 | +0.00(+0.00%) |
Jul 13, 2018 | 15.73 | 15.88 | 15.73 | 15.86 | 1,680,928 | +0.17(+1.10%) |
Jul 12, 2018 | 15.68 | 15.80 | 15.65 | 15.69 | 1,217,936 | -0.01(-0.09%) |
Jul 11, 2018 | 15.77 | 15.85 | 15.59 | 15.71 | 1,800,484 | -0.13(-0.85%) |
Jul 10, 2018 | 15.87 | 15.90 | 15.76 | 15.84 | 2,263,027 | +0.02(+0.14%) |
Jul 09, 2018 | 15.83 | 15.87 | 15.79 | 15.82 | 2,345,723 | +0.01(+0.05%) |
Jul 06, 2018 | 15.75 | 15.83 | 15.66 | 15.81 | 4,086,691 | +0.08(+0.52%) |
Jul 05, 2018 | 15.71 | 15.74 | 15.59 | 15.73 | 2,276,152 | +0.10(+0.62%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.12(+0.77%) |