Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.29 | 15.54 | 14.96 | 15.31 | 1,264,835 | +0.04(+0.24%) |
Sep 27, 2018 | 15.40 | 15.97 | 15.27 | 15.27 | 1,907,317 | -0.24(-1.53%) |
Sep 26, 2018 | 14.96 | 15.87 | 14.93 | 15.51 | 3,367,639 | +0.60(+4.05%) |
Sep 25, 2018 | 14.78 | 14.99 | 14.18 | 14.90 | 3,543,317 | +0.19(+1.27%) |
Sep 24, 2018 | 15.67 | 15.71 | 14.40 | 14.72 | 4,247,280 | -1.12(-7.07%) |
Sep 21, 2018 | 15.52 | 16.09 | 15.51 | 15.84 | 3,658,286 | +0.36(+2.32%) |
Sep 20, 2018 | 15.01 | 15.52 | 14.96 | 15.48 | 2,051,739 | -0.02(-0.14%) |
Sep 19, 2018 | 15.33 | 15.69 | 15.31 | 15.50 | 2,176,395 | +0.15(+0.98%) |
Sep 18, 2018 | 15.29 | 15.83 | 14.88 | 15.35 | 2,935,624 | +0.09(+0.56%) |
Sep 17, 2018 | 14.90 | 15.63 | 14.66 | 15.26 | 5,322,392 | +0.97(+6.78%) |
Sep 14, 2018 | 13.70 | 14.35 | 13.58 | 14.29 | 2,247,760 | +0.63(+4.62%) |
Sep 13, 2018 | 13.72 | 14.02 | 13.39 | 13.66 | 1,809,931 | +0.07(+0.55%) |
Sep 12, 2018 | 14.07 | 14.14 | 13.56 | 13.59 | 2,119,441 | -0.50(-3.54%) |
Sep 11, 2018 | 14.51 | 14.51 | 13.78 | 14.09 | 2,409,322 | -0.37(-2.56%) |
Sep 10, 2018 | 14.83 | 14.83 | 14.39 | 14.46 | 1,572,498 | -0.16(-1.07%) |
Sep 07, 2018 | 14.17 | 14.74 | 14.04 | 14.61 | 2,063,482 | +0.45(+3.17%) |
Sep 06, 2018 | 14.83 | 14.98 | 14.07 | 14.17 | 1,677,948 | -0.66(-4.42%) |
Sep 05, 2018 | 14.61 | 14.98 | 14.44 | 14.82 | 1,183,235 | +0.11(+0.78%) |
Sep 04, 2018 | 14.65 | 14.85 | 14.47 | 14.71 | 956,379 | -0.04(-0.29%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.68(+4.81%) | |
Aug 30, 2018 | 14.66 | 14.74 | 13.89 | 14.07 | 2,193,065 | -0.57(-3.89%) |
Aug 29, 2018 | 14.81 | 14.93 | 14.61 | 14.64 | 2,025,732 | -0.14(-0.96%) |
Aug 28, 2018 | 14.96 | 14.96 | 14.59 | 14.79 | 1,006,604 | -0.03(-0.19%) |
Aug 27, 2018 | 14.67 | 15.12 | 14.51 | 14.81 | 2,473,057 | +0.22(+1.51%) |
Aug 24, 2018 | 14.81 | 15.00 | 14.48 | 14.59 | 1,736,886 | -0.22(-1.49%) |
Aug 23, 2018 | 14.94 | 15.06 | 14.51 | 14.81 | 1,529,686 | -0.18(-1.19%) |
Aug 22, 2018 | 14.67 | 15.05 | 14.37 | 14.99 | 1,850,102 | +0.31(+2.14%) |
Aug 21, 2018 | 14.41 | 14.81 | 14.27 | 14.68 | 1,834,352 | +0.33(+2.28%) |
Aug 20, 2018 | 14.12 | 14.46 | 13.89 | 14.35 | 2,659,581 | +0.27(+1.92%) |
Aug 17, 2018 | 15.44 | 15.57 | 14.07 | 14.08 | 5,781,429 | -1.48(-9.52%) |
Aug 16, 2018 | 15.26 | 15.76 | 15.11 | 15.56 | 2,659,192 | +0.31(+2.01%) |
Aug 15, 2018 | 14.45 | 15.30 | 14.25 | 15.26 | 2,226,898 | +0.65(+4.44%) |
Aug 14, 2018 | 14.73 | 14.90 | 14.41 | 14.61 | 2,378,680 | +0.01(+0.05%) |
Aug 13, 2018 | 14.29 | 14.83 | 14.12 | 14.60 | 3,852,561 | +0.59(+4.22%) |
Aug 10, 2018 | 14.68 | 14.83 | 13.99 | 14.01 | 2,502,548 | -0.88(-5.93%) |
Aug 09, 2018 | 13.70 | 14.93 | 13.67 | 14.89 | 3,646,936 | +1.33(+9.82%) |
Aug 08, 2018 | 14.99 | 15.03 | 13.54 | 13.56 | 8,614,106 | -2.26(-14.27%) |
Aug 07, 2018 | 15.40 | 16.09 | 15.16 | 15.82 | 3,424,423 | +0.48(+3.16%) |
Aug 06, 2018 | 15.58 | 15.65 | 15.14 | 15.33 | 2,079,296 | -0.22(-1.42%) |
Aug 03, 2018 | 15.24 | 15.77 | 15.24 | 15.55 | 1,859,464 | +0.33(+2.20%) |
Aug 02, 2018 | 14.92 | 15.46 | 14.91 | 15.22 | 1,975,207 | +0.26(+1.76%) |
Aug 01, 2018 | 15.76 | 15.82 | 14.62 | 14.96 | 3,616,535 | -0.83(-5.28%) |
Jul 31, 2018 | 15.74 | 16.06 | 15.68 | 15.79 | 1,550,428 | +0.05(+0.32%) |
Jul 30, 2018 | 16.39 | 16.69 | 15.53 | 15.74 | 3,206,068 | -0.62(-3.79%) |
Jul 27, 2018 | 16.66 | 16.79 | 16.11 | 16.36 | 1,783,221 | -0.14(-0.86%) |
Jul 26, 2018 | 16.02 | 16.84 | 15.90 | 16.50 | 2,110,056 | +0.48(+3.02%) |
Jul 25, 2018 | 16.12 | 16.12 | 15.42 | 16.02 | 2,990,358 | -0.24(-1.49%) |
Jul 24, 2018 | 17.38 | 17.41 | 16.16 | 16.26 | 2,407,804 | -1.05(-6.05%) |
Jul 23, 2018 | 17.45 | 17.62 | 16.95 | 17.31 | 1,404,718 | -0.28(-1.58%) |
Jul 20, 2018 | 17.70 | 17.71 | 17.33 | 17.58 | 1,129,852 | -0.11(-0.64%) |
Jul 19, 2018 | 17.49 | 17.80 | 17.39 | 17.70 | 1,036,585 | +0.17(+0.98%) |
Jul 18, 2018 | 18.05 | 18.12 | 17.42 | 17.53 | 1,675,286 | -0.54(-3.00%) |
Jul 17, 2018 | 17.80 | 18.09 | 17.66 | 18.07 | 1,516,089 | +0.20(+1.12%) |
Jul 16, 2018 | 18.77 | 18.82 | 17.77 | 17.87 | 2,206,436 | -0.90(-4.82%) |
Jul 13, 2018 | 18.88 | 19.35 | 18.77 | 18.77 | 1,390,296 | -0.09(-0.45%) |
Jul 12, 2018 | 18.47 | 18.94 | 18.34 | 18.86 | 1,262,585 | +0.41(+2.24%) |
Jul 11, 2018 | 18.34 | 18.78 | 18.00 | 18.45 | 1,787,845 | -0.07(-0.38%) |
Jul 10, 2018 | 18.84 | 18.95 | 18.18 | 18.52 | 2,377,111 | -0.43(-2.29%) |
Jul 09, 2018 | 18.90 | 19.12 | 18.57 | 18.95 | 1,923,425 | +0.21(+1.10%) |
Jul 06, 2018 | 17.83 | 18.80 | 17.75 | 18.74 | 2,097,544 | +0.90(+5.07%) |
Jul 05, 2018 | 17.29 | 17.95 | 17.14 | 17.84 | 1,427,834 | +0.65(+3.77%) |
Jul 03, 2018 | 17.19 | 17.19 | 17.19 | 0 | -0.27(-1.55%) |