Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.66 | 14.80 | 14.59 | 14.60 | 4,496,394 | -0.13(-0.87%) |
Sep 27, 2018 | 14.71 | 14.88 | 14.62 | 14.73 | 4,197,921 | -0.23(-1.54%) |
Sep 26, 2018 | 14.86 | 15.28 | 14.86 | 14.96 | 4,680,096 | +0.12(+0.80%) |
Sep 25, 2018 | 15.05 | 15.34 | 14.81 | 14.84 | 5,736,126 | +0.09(+0.58%) |
Sep 24, 2018 | 14.61 | 14.82 | 14.48 | 14.76 | 2,353,776 | +0.13(+0.87%) |
Sep 21, 2018 | 14.92 | 14.97 | 14.59 | 14.63 | 5,515,532 | -0.26(-1.77%) |
Sep 20, 2018 | 14.98 | 15.11 | 14.85 | 14.89 | 4,049,803 | -0.01(-0.06%) |
Sep 19, 2018 | 15.17 | 15.28 | 14.78 | 14.90 | 4,013,419 | -0.24(-1.58%) |
Sep 18, 2018 | 14.87 | 15.18 | 14.78 | 15.14 | 3,915,481 | +0.31(+2.07%) |
Sep 17, 2018 | 14.91 | 14.97 | 14.77 | 14.83 | 3,666,724 | -0.14(-0.91%) |
Sep 14, 2018 | 15.40 | 15.40 | 14.81 | 14.97 | 9,154,057 | -0.43(-2.82%) |
Sep 13, 2018 | 15.11 | 15.41 | 15.09 | 15.40 | 5,419,912 | +0.31(+2.03%) |
Sep 12, 2018 | 15.13 | 15.27 | 15.08 | 15.10 | 3,487,923 | +0.04(+0.28%) |
Sep 11, 2018 | 15.07 | 15.18 | 15.01 | 15.05 | 2,109,944 | -0.03(-0.17%) |
Sep 10, 2018 | 15.31 | 15.34 | 15.04 | 15.08 | 3,938,921 | -0.16(-1.06%) |
Sep 07, 2018 | 14.86 | 15.26 | 14.86 | 15.24 | 7,522,707 | +0.37(+2.52%) |
Sep 06, 2018 | 14.91 | 15.01 | 14.79 | 14.87 | 5,593,606 | -0.03(-0.23%) |
Sep 05, 2018 | 14.86 | 14.90 | 14.70 | 14.90 | 3,936,929 | -0.01(-0.06%) |
Sep 04, 2018 | 15.01 | 15.05 | 14.75 | 14.91 | 5,284,602 | -0.13(-0.85%) |
Aug 31, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.12 | 15.15 | 14.91 | 15.01 | 2,621,542 | -0.06(-0.39%) |
Aug 29, 2018 | 15.10 | 15.20 | 15.05 | 15.07 | 1,793,482 | -0.04(-0.28%) |
Aug 28, 2018 | 15.10 | 15.18 | 15.06 | 15.11 | 1,749,289 | +0.04(+0.28%) |
Aug 27, 2018 | 15.17 | 15.27 | 15.02 | 15.07 | 2,416,053 | -0.03(-0.17%) |
Aug 24, 2018 | 15.24 | 15.27 | 15.01 | 15.09 | 3,659,619 | -0.14(-0.89%) |
Aug 23, 2018 | 15.30 | 15.36 | 15.14 | 15.23 | 1,894,336 | -0.03(-0.17%) |
Aug 22, 2018 | 15.41 | 15.43 | 15.22 | 15.25 | 2,725,704 | -0.17(-1.10%) |
Aug 21, 2018 | 15.63 | 15.69 | 15.39 | 15.42 | 3,024,407 | -0.20(-1.30%) |
Aug 20, 2018 | 15.58 | 15.84 | 15.52 | 15.63 | 2,768,502 | +0.01(+0.05%) |
Aug 17, 2018 | 15.53 | 15.79 | 15.51 | 15.62 | 3,364,656 | +0.10(+0.66%) |
Aug 16, 2018 | 15.29 | 15.76 | 15.26 | 15.52 | 7,280,057 | +0.36(+2.35%) |
Aug 15, 2018 | 15.08 | 15.22 | 14.98 | 15.16 | 2,686,903 | +0.03(+0.22%) |
Aug 14, 2018 | 14.74 | 15.16 | 14.71 | 15.13 | 3,438,720 | +0.42(+2.82%) |
Aug 13, 2018 | 15.02 | 15.07 | 14.63 | 14.71 | 3,111,562 | -0.25(-1.70%) |
Aug 10, 2018 | 15.03 | 15.08 | 14.92 | 14.97 | 2,825,207 | -0.09(-0.62%) |
Aug 09, 2018 | 14.67 | 15.24 | 14.65 | 15.06 | 3,960,679 | +0.42(+2.90%) |
Aug 08, 2018 | 14.21 | 14.71 | 14.08 | 14.63 | 6,097,638 | +0.21(+1.47%) |
Aug 07, 2018 | 14.50 | 14.63 | 14.30 | 14.42 | 4,729,214 | -0.05(-0.35%) |
Aug 06, 2018 | 14.22 | 14.69 | 14.22 | 14.47 | 4,881,019 | +0.23(+1.61%) |
Aug 03, 2018 | 14.11 | 14.28 | 14.07 | 14.24 | 4,150,124 | +0.13(+0.90%) |
Aug 02, 2018 | 13.83 | 14.18 | 13.83 | 14.12 | 5,419,638 | -0.03(-0.24%) |
Aug 01, 2018 | 14.12 | 14.26 | 14.03 | 14.15 | 2,860,917 | +0.01(+0.06%) |
Jul 31, 2018 | 13.97 | 14.19 | 13.91 | 14.14 | 1,894,383 | +0.15(+1.09%) |
Jul 30, 2018 | 14.24 | 14.30 | 13.96 | 13.99 | 3,308,791 | -0.18(-1.26%) |
Jul 27, 2018 | 14.41 | 14.50 | 14.12 | 14.17 | 2,032,073 | -0.19(-1.30%) |
Jul 26, 2018 | 14.17 | 14.41 | 14.12 | 14.36 | 2,699,121 | +0.17(+1.20%) |
Jul 25, 2018 | 14.26 | 14.37 | 14.14 | 14.19 | 2,099,587 | -0.09(-0.65%) |
Jul 24, 2018 | 14.56 | 14.18 | 14.28 | 4,150,361 | -0.21(-1.46%) | |
Jul 23, 2018 | 14.77 | 14.86 | 14.45 | 14.49 | 3,830,856 | -0.28(-1.89%) |
Jul 20, 2018 | 14.96 | 14.97 | 14.75 | 14.77 | 2,460,371 | -0.20(-1.36%) |
Jul 19, 2018 | 15.06 | 15.11 | 14.86 | 14.97 | 3,130,699 | -0.09(-0.62%) |
Jul 18, 2018 | 14.74 | 15.37 | 14.71 | 15.07 | 9,012,600 | +0.29(+1.95%) |
Jul 17, 2018 | 14.76 | 14.83 | 14.54 | 14.78 | 3,196,693 | -0.01(-0.06%) |
Jul 16, 2018 | 14.91 | 15.00 | 14.66 | 14.79 | 3,324,277 | -0.10(-0.68%) |
Jul 13, 2018 | 14.79 | 15.07 | 14.79 | 14.89 | 2,137,099 | +0.07(+0.46%) |
Jul 12, 2018 | 14.83 | 14.91 | 14.77 | 14.82 | 1,638,960 | +0.04(+0.29%) |
Jul 11, 2018 | 14.77 | 14.90 | 14.66 | 14.78 | 1,729,898 | -0.07(-0.46%) |
Jul 10, 2018 | 14.82 | 14.96 | 14.78 | 14.85 | 1,585,267 | +0.05(+0.34%) |
Jul 09, 2018 | 14.68 | 14.82 | 14.65 | 14.80 | 1,620,891 | +0.14(+0.98%) |
Jul 06, 2018 | 14.69 | 14.78 | 14.60 | 14.65 | 2,027,622 | +0.00(+0.00%) |
Jul 05, 2018 | 14.71 | 14.72 | 14.60 | 14.65 | 2,707,502 | +0.02(+0.12%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.02(+0.12%) |