Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.09 | 16.40 | 16.04 | 16.34 | 1,274,814 | +0.19(+1.16%) |
Sep 27, 2018 | 16.09 | 16.31 | 16.09 | 16.16 | 1,207,380 | +0.29(+1.85%) |
Sep 26, 2018 | 16.11 | 16.34 | 15.81 | 15.86 | 1,618,318 | -0.23(-1.43%) |
Sep 25, 2018 | 16.10 | 16.18 | 15.90 | 16.09 | 1,112,597 | -0.03(-0.18%) |
Sep 24, 2018 | 15.69 | 16.15 | 15.51 | 16.12 | 1,533,319 | +0.17(+1.07%) |
Sep 21, 2018 | 16.28 | 16.37 | 15.91 | 15.95 | 1,568,529 | -0.16(-0.99%) |
Sep 20, 2018 | 15.86 | 16.16 | 15.72 | 16.11 | 1,930,007 | +0.53(+3.40%) |
Sep 19, 2018 | 15.66 | 15.82 | 15.31 | 15.58 | 1,318,772 | -0.09(-0.59%) |
Sep 18, 2018 | 15.36 | 15.91 | 15.33 | 15.67 | 1,199,392 | +0.27(+1.78%) |
Sep 17, 2018 | 15.92 | 16.01 | 15.36 | 15.40 | 1,260,935 | -0.61(-3.82%) |
Sep 14, 2018 | 16.12 | 16.21 | 15.82 | 16.01 | 1,516,313 | -0.02(-0.14%) |
Sep 13, 2018 | 15.82 | 16.16 | 15.80 | 16.03 | 1,848,960 | +0.50(+3.22%) |
Sep 12, 2018 | 15.62 | 15.62 | 15.14 | 15.53 | 1,188,632 | -0.17(-1.10%) |
Sep 11, 2018 | 15.16 | 15.81 | 15.09 | 15.71 | 1,670,985 | +0.39(+2.55%) |
Sep 10, 2018 | 15.38 | 15.39 | 15.09 | 15.32 | 1,026,352 | +0.13(+0.87%) |
Sep 07, 2018 | 15.06 | 15.53 | 15.01 | 15.18 | 1,563,410 | -0.16(-1.01%) |
Sep 06, 2018 | 15.63 | 15.70 | 14.99 | 15.34 | 2,021,232 | -0.32(-2.03%) |
Sep 05, 2018 | 16.26 | 16.26 | 15.45 | 15.66 | 2,683,884 | -0.66(-4.03%) |
Sep 04, 2018 | 16.32 | 16.37 | 15.97 | 16.32 | 1,326,840 | -0.19(-1.15%) |
Aug 31, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.49 | 16.76 | 16.31 | 16.47 | 1,782,134 | -0.14(-0.85%) |
Aug 29, 2018 | 16.21 | 16.65 | 16.21 | 16.61 | 1,818,337 | +0.45(+2.79%) |
Aug 28, 2018 | 16.25 | 16.28 | 16.05 | 16.16 | 1,652,187 | +0.05(+0.32%) |
Aug 27, 2018 | 15.92 | 16.13 | 15.80 | 16.11 | 2,201,326 | +0.44(+2.78%) |
Aug 24, 2018 | 15.32 | 15.68 | 15.26 | 15.67 | 1,948,375 | +0.46(+3.04%) |
Aug 23, 2018 | 14.96 | 15.47 | 14.96 | 15.21 | 1,226,657 | +0.08(+0.56%) |
Aug 22, 2018 | 14.90 | 15.19 | 14.80 | 15.12 | 1,192,276 | +0.13(+0.87%) |
Aug 21, 2018 | 15.02 | 15.28 | 14.94 | 14.99 | 1,172,854 | +0.06(+0.41%) |
Aug 20, 2018 | 15.10 | 15.10 | 14.74 | 14.93 | 1,242,506 | -0.08(-0.53%) |
Aug 17, 2018 | 14.82 | 15.11 | 14.64 | 15.01 | 1,371,951 | +0.07(+0.48%) |
Aug 16, 2018 | 15.09 | 15.19 | 14.84 | 14.94 | 1,597,821 | +0.17(+1.14%) |
Aug 15, 2018 | 14.87 | 15.03 | 14.39 | 14.77 | 2,121,866 | -0.40(-2.64%) |
Aug 14, 2018 | 15.04 | 15.20 | 14.81 | 15.17 | 1,452,681 | +0.27(+1.81%) |
Aug 13, 2018 | 15.01 | 15.35 | 14.88 | 14.90 | 1,301,510 | -0.06(-0.39%) |
Aug 10, 2018 | 15.00 | 15.15 | 14.83 | 14.96 | 1,485,598 | -0.36(-2.35%) |
Aug 09, 2018 | 15.36 | 15.49 | 15.29 | 15.32 | 989,780 | +0.02(+0.12%) |
Aug 08, 2018 | 15.15 | 15.38 | 15.04 | 15.30 | 895,853 | +0.11(+0.74%) |
Aug 07, 2018 | 15.05 | 15.34 | 15.05 | 15.19 | 1,465,612 | +0.15(+1.02%) |
Aug 06, 2018 | 14.74 | 15.04 | 14.66 | 15.04 | 1,048,754 | +0.25(+1.68%) |
Aug 03, 2018 | 14.68 | 14.79 | 14.45 | 14.79 | 1,329,973 | +0.15(+1.05%) |
Aug 02, 2018 | 13.75 | 14.68 | 13.75 | 14.63 | 1,573,157 | +0.55(+3.93%) |
Aug 01, 2018 | 14.02 | 14.24 | 13.89 | 14.08 | 1,243,161 | +0.34(+2.48%) |
Jul 31, 2018 | 13.75 | 13.99 | 13.51 | 13.74 | 2,154,690 | +0.11(+0.84%) |
Jul 30, 2018 | 14.30 | 14.30 | 13.38 | 13.63 | 2,625,382 | -0.64(-4.51%) |
Jul 27, 2018 | 15.11 | 15.13 | 14.01 | 14.27 | 2,718,306 | -0.81(-5.38%) |
Jul 26, 2018 | 15.08 | 15.21 | 14.93 | 15.08 | 2,065,032 | -0.70(-4.46%) |
Jul 25, 2018 | 15.24 | 15.79 | 15.18 | 15.78 | 1,317,503 | +0.55(+3.58%) |
Jul 24, 2018 | 15.45 | 15.61 | 15.05 | 15.24 | 1,842,725 | +0.26(+1.75%) |
Jul 23, 2018 | 14.77 | 15.01 | 14.50 | 14.98 | 1,346,211 | +0.22(+1.50%) |
Jul 20, 2018 | 14.86 | 15.00 | 14.72 | 14.76 | 915,081 | -0.02(-0.15%) |
Jul 19, 2018 | 14.83 | 14.97 | 14.68 | 14.78 | 922,903 | -0.15(-1.01%) |
Jul 18, 2018 | 14.97 | 15.00 | 14.77 | 14.93 | 912,890 | -0.07(-0.44%) |
Jul 17, 2018 | 14.37 | 15.07 | 14.32 | 14.99 | 1,557,328 | +0.31(+2.09%) |
Jul 16, 2018 | 14.84 | 14.87 | 14.59 | 14.69 | 924,183 | -0.10(-0.68%) |
Jul 13, 2018 | 14.82 | 14.88 | 14.64 | 14.79 | 1,404,202 | -0.04(-0.28%) |
Jul 12, 2018 | 14.31 | 14.85 | 14.29 | 14.83 | 2,593,377 | +0.71(+4.99%) |
Jul 11, 2018 | 14.01 | 14.33 | 13.95 | 14.12 | 1,298,930 | -0.22(-1.55%) |
Jul 10, 2018 | 14.30 | 14.45 | 14.25 | 14.35 | 1,334,529 | +0.10(+0.70%) |
Jul 09, 2018 | 14.16 | 14.25 | 13.93 | 14.25 | 1,423,635 | +0.31(+2.26%) |
Jul 06, 2018 | 13.47 | 13.98 | 13.37 | 13.93 | 1,811,088 | +0.49(+3.62%) |
Jul 05, 2018 | 13.18 | 13.47 | 13.06 | 13.45 | 1,400,444 | +0.53(+4.11%) |
Jul 03, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.49(-3.67%) |