Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.36 | 14.70 | 14.30 | 14.37 | 492,400 | -0.09(-0.62%) |
Sep 27, 2018 | 14.38 | 14.49 | 14.30 | 14.46 | 446,522 | +0.12(+0.87%) |
Sep 26, 2018 | 14.62 | 14.74 | 14.31 | 14.34 | 669,642 | -0.31(-2.12%) |
Sep 25, 2018 | 14.88 | 14.97 | 14.56 | 14.64 | 612,132 | -0.21(-1.45%) |
Sep 24, 2018 | 14.75 | 15.10 | 14.60 | 14.86 | 513,784 | -0.05(-0.37%) |
Sep 21, 2018 | 14.65 | 15.16 | 14.64 | 14.91 | 1,579,400 | -0.31(-2.04%) |
Sep 20, 2018 | 15.01 | 15.28 | 14.95 | 15.22 | 702,896 | +0.34(+2.28%) |
Sep 19, 2018 | 14.97 | 15.15 | 14.62 | 14.88 | 710,832 | -0.09(-0.57%) |
Sep 18, 2018 | 14.90 | 15.17 | 14.79 | 14.97 | 478,518 | +0.18(+1.18%) |
Sep 17, 2018 | 15.03 | 15.12 | 14.65 | 14.79 | 710,170 | -0.24(-1.60%) |
Sep 14, 2018 | 15.16 | 15.38 | 14.96 | 15.04 | 865,400 | -0.12(-0.82%) |
Sep 13, 2018 | 15.00 | 15.40 | 15.00 | 15.16 | 534,976 | +0.34(+2.26%) |
Sep 12, 2018 | 15.01 | 15.18 | 14.33 | 14.82 | 1,266,726 | -0.35(-2.31%) |
Sep 11, 2018 | 15.14 | 15.37 | 14.95 | 15.18 | 865,118 | -0.11(-0.72%) |
Sep 10, 2018 | 15.35 | 15.58 | 15.18 | 15.29 | 578,030 | +0.02(+0.10%) |
Sep 07, 2018 | 14.94 | 15.52 | 14.85 | 15.27 | 670,600 | +0.25(+1.66%) |
Sep 06, 2018 | 15.67 | 15.94 | 14.96 | 15.02 | 760,426 | -0.66(-4.21%) |
Sep 05, 2018 | 16.05 | 16.09 | 15.52 | 15.68 | 667,710 | -0.43(-2.67%) |
Sep 04, 2018 | 16.50 | 16.55 | 15.73 | 16.11 | 1,114,630 | -0.39(-2.33%) |
Aug 31, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | |
Aug 30, 2018 | 16.55 | 16.71 | 16.18 | 16.18 | 771,232 | -0.53(-3.17%) |
Aug 29, 2018 | 16.77 | 16.95 | 16.43 | 16.70 | 1,161,682 | -0.04(-0.24%) |
Aug 28, 2018 | 16.91 | 17.06 | 16.13 | 16.75 | 898,484 | -0.13(-0.80%) |
Aug 27, 2018 | 16.32 | 16.93 | 16.25 | 16.88 | 918,912 | +0.61(+3.75%) |
Aug 24, 2018 | 16.34 | 16.44 | 16.02 | 16.27 | 686,600 | +0.05(+0.34%) |
Aug 23, 2018 | 16.23 | 16.46 | 16.08 | 16.21 | 607,614 | +0.02(+0.12%) |
Aug 22, 2018 | 15.79 | 16.30 | 15.75 | 16.20 | 552,804 | +0.44(+2.79%) |
Aug 21, 2018 | 15.55 | 16.01 | 15.55 | 15.76 | 590,956 | +0.23(+1.48%) |
Aug 20, 2018 | 15.15 | 15.66 | 15.01 | 15.53 | 709,986 | +0.35(+2.31%) |
Aug 17, 2018 | 14.62 | 15.20 | 14.53 | 15.18 | 936,200 | +0.49(+3.34%) |
Aug 16, 2018 | 14.65 | 15.05 | 14.65 | 14.69 | 704,834 | +0.04(+0.27%) |
Aug 15, 2018 | 15.37 | 15.46 | 14.20 | 14.64 | 1,807,830 | -0.92(-5.88%) |
Aug 14, 2018 | 15.19 | 15.61 | 15.10 | 15.56 | 799,136 | +0.43(+2.84%) |
Aug 13, 2018 | 15.74 | 15.93 | 15.09 | 15.13 | 1,530,152 | -0.63(-4.03%) |
Aug 10, 2018 | 15.93 | 15.98 | 15.66 | 15.77 | 632,200 | -0.29(-1.81%) |
Aug 09, 2018 | 15.92 | 16.20 | 15.80 | 16.05 | 884,804 | +0.12(+0.75%) |
Aug 08, 2018 | 16.07 | 16.18 | 15.83 | 15.94 | 1,091,184 | -0.12(-0.72%) |
Aug 07, 2018 | 16.35 | 16.57 | 16.00 | 16.05 | 1,216,886 | -0.29(-1.80%) |
Aug 06, 2018 | 15.73 | 16.37 | 15.49 | 16.34 | 924,260 | +0.66(+4.21%) |
Aug 03, 2018 | 15.60 | 15.88 | 15.43 | 15.69 | 688,200 | +0.01(+0.06%) |
Aug 02, 2018 | 15.26 | 15.70 | 15.22 | 15.68 | 567,864 | +0.27(+1.72%) |
Aug 01, 2018 | 15.38 | 15.46 | 15.18 | 15.41 | 841,312 | +0.14(+0.95%) |
Jul 31, 2018 | 15.36 | 15.57 | 15.12 | 15.27 | 671,212 | +0.05(+0.33%) |
Jul 30, 2018 | 16.11 | 16.24 | 15.12 | 15.21 | 1,801,126 | -0.95(-5.88%) |
Jul 27, 2018 | 15.96 | 16.31 | 15.89 | 16.16 | 1,027,400 | +0.29(+1.83%) |
Jul 26, 2018 | 15.90 | 16.23 | 15.71 | 15.88 | 845,688 | -0.09(-0.56%) |
Jul 25, 2018 | 15.74 | 15.99 | 15.34 | 15.96 | 1,165,312 | +0.31(+2.01%) |
Jul 24, 2018 | 16.06 | 16.30 | 15.60 | 15.65 | 1,862,708 | -0.36(-2.25%) |
Jul 23, 2018 | 15.89 | 16.06 | 15.31 | 16.01 | 1,313,984 | +0.04(+0.22%) |
Jul 20, 2018 | 16.53 | 16.55 | 15.91 | 15.97 | 1,090,922 | -0.55(-3.33%) |
Jul 19, 2018 | 15.88 | 16.77 | 15.81 | 16.52 | 1,581,160 | +0.23(+1.44%) |
Jul 18, 2018 | 16.18 | 16.62 | 16.11 | 16.29 | 1,508,128 | +0.16(+0.99%) |
Jul 17, 2018 | 15.57 | 16.27 | 15.53 | 16.13 | 1,165,042 | +0.41(+2.64%) |
Jul 16, 2018 | 15.29 | 15.96 | 15.12 | 15.71 | 1,484,866 | +0.47(+3.12%) |
Jul 13, 2018 | 15.59 | 15.18 | 15.24 | 1,327,526 | -0.31(-1.99%) | |
Jul 12, 2018 | 15.36 | 15.62 | 15.26 | 15.55 | 1,521,794 | +0.19(+1.24%) |
Jul 11, 2018 | 15.78 | 15.83 | 15.28 | 15.36 | 1,185,436 | -0.53(-3.31%) |
Jul 10, 2018 | 15.95 | 16.23 | 15.69 | 15.88 | 1,205,926 | -0.08(-0.47%) |
Jul 09, 2018 | 15.71 | 16.29 | 15.71 | 15.96 | 1,969,622 | +0.35(+2.21%) |
Jul 06, 2018 | 15.72 | 15.76 | 15.37 | 15.62 | 894,872 | -0.14(-0.92%) |
Jul 05, 2018 | 15.85 | 15.30 | 15.76 | 1,850,134 | +0.40(+2.60%) | |
Jul 03, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.53(-3.31%) |