Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.28 | 14.44 | 14.24 | 14.25 | 2,800,067 | -0.43(-2.92%) |
Sep 27, 2018 | 14.68 | 14.84 | 14.66 | 14.68 | 2,558,908 | -0.15(-1.03%) |
Sep 26, 2018 | 14.90 | 14.98 | 14.81 | 14.83 | 1,878,633 | -0.09(-0.58%) |
Sep 25, 2018 | 15.02 | 15.07 | 14.89 | 14.92 | 1,081,985 | -0.05(-0.32%) |
Sep 24, 2018 | 15.21 | 15.23 | 14.96 | 14.97 | 1,470,013 | -0.24(-1.57%) |
Sep 21, 2018 | 15.24 | 15.25 | 15.14 | 15.21 | 2,511,779 | +0.07(+0.44%) |
Sep 20, 2018 | 15.17 | 15.21 | 15.08 | 15.14 | 3,756,702 | +0.45(+3.05%) |
Sep 19, 2018 | 14.51 | 14.73 | 14.51 | 14.69 | 2,683,360 | +0.30(+2.05%) |
Sep 18, 2018 | 14.38 | 14.45 | 14.38 | 14.39 | 1,234,731 | +0.03(+0.20%) |
Sep 17, 2018 | 14.33 | 14.41 | 14.33 | 14.37 | 1,665,515 | +0.11(+0.80%) |
Sep 14, 2018 | 14.22 | 14.28 | 14.20 | 14.25 | 1,437,878 | +0.00(+0.00%) |
Sep 13, 2018 | 14.33 | 14.37 | 14.17 | 14.25 | 1,672,081 | +0.15(+1.08%) |
Sep 12, 2018 | 14.08 | 14.19 | 14.08 | 14.10 | 2,291,145 | -0.14(-1.00%) |
Sep 11, 2018 | 14.05 | 14.26 | 14.02 | 14.24 | 2,235,672 | +0.09(+0.61%) |
Sep 10, 2018 | 14.27 | 14.29 | 14.14 | 14.16 | 1,474,519 | -0.01(-0.07%) |
Sep 07, 2018 | 14.17 | 14.25 | 14.13 | 14.17 | 1,970,740 | -0.16(-1.13%) |
Sep 06, 2018 | 14.44 | 14.49 | 14.27 | 14.33 | 1,850,746 | -0.07(-0.46%) |
Sep 05, 2018 | 14.59 | 14.61 | 14.38 | 14.39 | 1,755,780 | -0.02(-0.13%) |
Sep 04, 2018 | 14.32 | 14.43 | 14.23 | 14.41 | 1,450,492 | +0.15(+1.07%) |
Aug 31, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.39 | 14.43 | 14.31 | 14.36 | 2,065,499 | -0.19(-1.31%) |
Aug 29, 2018 | 14.49 | 14.57 | 14.42 | 14.55 | 1,373,586 | +0.08(+0.53%) |
Aug 28, 2018 | 14.51 | 14.58 | 14.46 | 14.47 | 1,433,039 | +0.00(+0.00%) |
Aug 27, 2018 | 14.33 | 14.51 | 14.32 | 14.47 | 2,256,925 | +0.21(+1.47%) |
Aug 24, 2018 | 14.32 | 14.35 | 14.26 | 14.26 | 1,686,016 | +0.07(+0.47%) |
Aug 23, 2018 | 14.21 | 14.25 | 14.14 | 14.19 | 1,870,564 | -0.07(-0.47%) |
Aug 22, 2018 | 14.29 | 14.31 | 14.20 | 14.26 | 1,585,217 | -0.10(-0.73%) |
Aug 21, 2018 | 14.39 | 14.45 | 14.36 | 14.37 | 2,089,219 | +0.19(+1.35%) |
Aug 20, 2018 | 14.15 | 14.21 | 14.13 | 14.18 | 1,241,916 | +0.05(+0.34%) |
Aug 17, 2018 | 14.05 | 14.16 | 14.01 | 14.13 | 1,159,968 | -0.02(-0.14%) |
Aug 16, 2018 | 14.19 | 14.26 | 14.13 | 14.15 | 1,810,207 | -0.04(-0.27%) |
Aug 15, 2018 | 14.12 | 14.23 | 14.04 | 14.18 | 1,683,090 | -0.21(-1.46%) |
Aug 14, 2018 | 14.38 | 14.42 | 14.31 | 14.39 | 1,702,836 | +0.09(+0.60%) |
Aug 13, 2018 | 14.38 | 14.46 | 14.30 | 14.31 | 3,229,495 | -0.26(-1.77%) |
Aug 10, 2018 | 14.58 | 14.61 | 14.47 | 14.57 | 2,385,561 | -0.38(-2.55%) |
Aug 09, 2018 | 15.04 | 15.07 | 14.90 | 14.95 | 1,492,943 | -0.11(-0.76%) |
Aug 08, 2018 | 15.05 | 15.11 | 15.02 | 15.06 | 1,400,368 | +0.02(+0.13%) |
Aug 07, 2018 | 15.08 | 15.21 | 15.02 | 15.04 | 2,252,969 | +0.16(+1.09%) |
Aug 06, 2018 | 14.85 | 14.91 | 14.75 | 14.88 | 2,072,911 | -0.18(-1.20%) |
Aug 03, 2018 | 15.10 | 15.14 | 15.05 | 15.06 | 2,362,393 | -0.10(-0.69%) |
Aug 02, 2018 | 15.07 | 15.20 | 15.02 | 15.17 | 2,276,211 | -0.11(-0.75%) |
Aug 01, 2018 | 15.33 | 15.38 | 15.20 | 15.28 | 1,843,283 | -0.04(-0.25%) |
Jul 31, 2018 | 15.53 | 15.55 | 15.30 | 15.32 | 2,082,214 | +0.21(+1.39%) |
Jul 30, 2018 | 15.17 | 15.23 | 15.10 | 15.11 | 2,161,770 | +0.14(+0.96%) |
Jul 27, 2018 | 14.96 | 15.05 | 14.92 | 14.97 | 1,326,336 | +0.10(+0.71%) |
Jul 26, 2018 | 14.95 | 14.95 | 14.82 | 14.86 | 2,532,611 | -0.10(-0.70%) |
Jul 25, 2018 | 14.95 | 14.98 | 14.79 | 14.97 | 1,632,843 | +0.01(+0.06%) |
Jul 24, 2018 | 15.00 | 15.04 | 14.93 | 14.96 | 2,612,845 | +0.24(+1.62%) |
Jul 23, 2018 | 14.67 | 14.76 | 14.66 | 14.72 | 1,297,886 | +0.17(+1.18%) |
Jul 20, 2018 | 14.43 | 14.58 | 14.42 | 14.55 | 1,838,801 | +0.06(+0.40%) |
Jul 19, 2018 | 14.63 | 14.64 | 14.45 | 14.49 | 3,046,331 | -0.08(-0.52%) |
Jul 18, 2018 | 14.53 | 14.63 | 14.50 | 14.57 | 1,755,932 | +0.12(+0.86%) |
Jul 17, 2018 | 14.42 | 14.50 | 14.39 | 14.44 | 1,577,789 | -0.10(-0.66%) |
Jul 16, 2018 | 14.41 | 14.56 | 14.38 | 14.54 | 2,858,423 | +0.41(+2.90%) |
Jul 13, 2018 | 14.18 | 14.18 | 14.04 | 14.13 | 1,141,102 | +0.00(+0.00%) |
Jul 12, 2018 | 14.08 | 14.17 | 14.03 | 14.13 | 1,881,209 | -0.04(-0.27%) |
Jul 11, 2018 | 14.20 | 14.33 | 14.14 | 14.17 | 1,646,832 | -0.34(-2.37%) |
Jul 10, 2018 | 14.48 | 14.54 | 14.43 | 14.51 | 1,583,733 | -0.13(-0.91%) |
Jul 09, 2018 | 14.40 | 14.67 | 14.40 | 14.64 | 4,546,485 | +0.31(+2.13%) |
Jul 06, 2018 | 14.23 | 14.36 | 14.20 | 14.34 | 1,398,594 | +0.03(+0.20%) |
Jul 05, 2018 | 14.37 | 14.38 | 14.28 | 14.31 | 1,774,349 | +0.12(+0.87%) |
Jul 03, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.02(+0.13%) |