Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.16 | 16.60 | 16.07 | 16.20 | 2,323,094 | +0.00(+0.00%) |
Sep 27, 2018 | 16.20 | 16.39 | 15.88 | 16.20 | 2,576,786 | -0.14(-0.85%) |
Sep 26, 2018 | 16.38 | 16.60 | 16.24 | 16.34 | 2,749,915 | +0.01(+0.05%) |
Sep 25, 2018 | 16.16 | 16.69 | 16.07 | 16.34 | 3,712,663 | +0.19(+1.17%) |
Sep 24, 2018 | 15.92 | 16.38 | 15.83 | 16.15 | 3,832,519 | +0.15(+0.92%) |
Sep 21, 2018 | 16.11 | 16.21 | 15.90 | 16.00 | 2,842,411 | -0.05(-0.31%) |
Sep 20, 2018 | 16.71 | 16.75 | 16.00 | 16.05 | 3,872,169 | -0.52(-3.12%) |
Sep 19, 2018 | 16.36 | 16.67 | 16.36 | 16.57 | 2,150,622 | +0.16(+0.95%) |
Sep 18, 2018 | 16.25 | 16.55 | 16.04 | 16.41 | 3,292,348 | +0.11(+0.65%) |
Sep 17, 2018 | 16.66 | 16.66 | 16.23 | 16.30 | 4,206,041 | -0.27(-1.63%) |
Sep 14, 2018 | 16.32 | 16.77 | 16.28 | 16.57 | 4,233,879 | +0.34(+2.07%) |
Sep 13, 2018 | 16.09 | 16.49 | 16.08 | 16.24 | 4,080,402 | +0.28(+1.75%) |
Sep 12, 2018 | 14.98 | 16.02 | 14.97 | 15.96 | 7,158,507 | +0.65(+4.23%) |
Sep 11, 2018 | 15.18 | 15.52 | 15.09 | 15.31 | 4,346,846 | +0.13(+0.86%) |
Sep 10, 2018 | 15.55 | 15.65 | 15.04 | 15.18 | 5,983,154 | -0.48(-3.09%) |
Sep 07, 2018 | 15.50 | 15.87 | 15.27 | 15.66 | 4,470,076 | +0.06(+0.37%) |
Sep 06, 2018 | 16.65 | 16.97 | 15.46 | 15.61 | 7,864,093 | -0.97(-5.84%) |
Sep 05, 2018 | 16.51 | 16.70 | 16.11 | 16.57 | 3,677,049 | +0.07(+0.45%) |
Sep 04, 2018 | 17.22 | 17.22 | 16.47 | 16.50 | 2,486,045 | -0.76(-4.42%) |
Aug 31, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.75 | 17.75 | 17.24 | 17.30 | 1,908,508 | -0.47(-2.63%) |
Aug 29, 2018 | 17.33 | 17.85 | 17.17 | 17.77 | 3,490,603 | +0.54(+3.14%) |
Aug 28, 2018 | 17.20 | 17.37 | 16.85 | 17.23 | 2,450,136 | -0.02(-0.10%) |
Aug 27, 2018 | 17.84 | 17.92 | 17.22 | 17.25 | 2,105,784 | -0.48(-2.73%) |
Aug 24, 2018 | 17.55 | 18.00 | 17.54 | 17.73 | 1,992,807 | +0.21(+1.17%) |
Aug 23, 2018 | 17.16 | 17.80 | 17.16 | 17.53 | 3,304,977 | +0.27(+1.57%) |
Aug 22, 2018 | 17.00 | 17.30 | 16.94 | 17.26 | 2,677,580 | +0.21(+1.20%) |
Aug 21, 2018 | 16.59 | 17.23 | 16.59 | 17.05 | 3,364,740 | +0.47(+2.82%) |
Aug 20, 2018 | 16.62 | 16.66 | 16.36 | 16.58 | 2,277,066 | +0.03(+0.20%) |
Aug 17, 2018 | 16.62 | 16.68 | 16.34 | 16.55 | 2,502,375 | -0.07(-0.39%) |
Aug 16, 2018 | 16.16 | 16.79 | 16.14 | 16.62 | 3,192,730 | +0.53(+3.26%) |
Aug 15, 2018 | 16.43 | 16.52 | 16.06 | 16.09 | 3,870,550 | -0.48(-2.87%) |
Aug 14, 2018 | 16.86 | 16.98 | 16.41 | 16.57 | 6,190,005 | -0.30(-1.80%) |
Aug 13, 2018 | 17.04 | 17.37 | 16.84 | 16.87 | 3,676,199 | -0.22(-1.30%) |
Aug 10, 2018 | 17.13 | 17.57 | 17.07 | 17.09 | 3,943,657 | -0.49(-2.77%) |
Aug 09, 2018 | 17.39 | 17.83 | 17.29 | 17.58 | 3,136,213 | +0.18(+1.03%) |
Aug 08, 2018 | 18.04 | 18.11 | 17.36 | 17.40 | 4,193,999 | -0.63(-3.52%) |
Aug 07, 2018 | 18.26 | 18.26 | 17.77 | 18.03 | 3,762,483 | -0.20(-1.07%) |
Aug 06, 2018 | 17.93 | 18.46 | 17.68 | 18.23 | 3,842,006 | +0.13(+0.72%) |
Aug 03, 2018 | 18.53 | 18.57 | 18.03 | 18.10 | 4,868,971 | -0.47(-2.54%) |
Aug 02, 2018 | 19.11 | 19.34 | 18.04 | 18.57 | 8,095,579 | -0.65(-3.38%) |
Aug 01, 2018 | 20.24 | 20.43 | 18.76 | 19.22 | 8,562,931 | -1.32(-6.45%) |
Jul 31, 2018 | 21.20 | 21.38 | 20.52 | 20.55 | 7,379,635 | +0.84(+4.25%) |
Jul 30, 2018 | 20.28 | 20.37 | 19.65 | 19.71 | 6,180,960 | -0.54(-2.65%) |
Jul 27, 2018 | 20.41 | 20.65 | 20.03 | 20.24 | 3,437,934 | -0.10(-0.48%) |
Jul 26, 2018 | 20.21 | 20.55 | 20.15 | 20.34 | 2,549,710 | +0.02(+0.12%) |
Jul 25, 2018 | 20.18 | 20.32 | 20.06 | 20.32 | 1,975,970 | +0.20(+0.97%) |
Jul 24, 2018 | 20.24 | 20.44 | 20.01 | 20.12 | 2,953,480 | +0.09(+0.45%) |
Jul 23, 2018 | 20.24 | 20.25 | 19.97 | 20.03 | 2,195,899 | -0.15(-0.76%) |
Jul 20, 2018 | 20.33 | 20.33 | 20.09 | 20.19 | 1,417,871 | -0.20(-0.96%) |
Jul 19, 2018 | 20.11 | 20.56 | 20.03 | 20.38 | 1,843,996 | +0.15(+0.76%) |
Jul 18, 2018 | 20.08 | 20.45 | 20.05 | 20.23 | 2,693,907 | +0.21(+1.06%) |
Jul 17, 2018 | 20.81 | 20.81 | 19.84 | 20.02 | 5,759,376 | +0.19(+0.94%) |
Jul 16, 2018 | 20.23 | 20.31 | 19.60 | 19.83 | 3,244,836 | -0.40(-1.97%) |
Jul 13, 2018 | 19.94 | 20.30 | 19.72 | 20.23 | 3,127,453 | +0.24(+1.18%) |
Jul 12, 2018 | 19.55 | 20.00 | 19.44 | 19.99 | 2,712,521 | +0.59(+3.06%) |
Jul 11, 2018 | 19.16 | 19.55 | 19.13 | 19.40 | 2,025,284 | -0.06(-0.29%) |
Jul 10, 2018 | 19.18 | 19.59 | 19.11 | 19.46 | 2,242,975 | +0.35(+1.83%) |
Jul 09, 2018 | 19.41 | 19.54 | 19.00 | 19.11 | 3,511,189 | -0.19(-0.97%) |
Jul 06, 2018 | 18.46 | 19.33 | 18.45 | 19.29 | 2,796,371 | +0.75(+4.03%) |
Jul 05, 2018 | 18.73 | 18.88 | 18.42 | 18.55 | 2,099,166 | -0.07(-0.35%) |
Jul 03, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.13(+0.70%) |