Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.32 | 15.32 | 14.97 | 15.20 | 2,154,219 | -0.17(-1.07%) |
Sep 27, 2018 | 15.82 | 15.85 | 15.31 | 15.37 | 1,821,753 | -0.41(-2.62%) |
Sep 26, 2018 | 15.68 | 15.93 | 15.63 | 15.78 | 1,376,194 | +0.22(+1.41%) |
Sep 25, 2018 | 15.59 | 15.80 | 15.48 | 15.56 | 816,880 | -0.01(-0.06%) |
Sep 24, 2018 | 16.03 | 16.10 | 15.44 | 15.57 | 2,200,142 | -0.92(-5.56%) |
Sep 21, 2018 | 16.53 | 16.82 | 16.48 | 16.49 | 5,181,154 | +0.00(+0.00%) |
Sep 20, 2018 | 16.49 | 16.76 | 16.41 | 16.49 | 5,663,746 | -0.02(-0.11%) |
Sep 19, 2018 | 16.25 | 16.68 | 16.00 | 16.51 | 2,430,062 | +0.74(+4.71%) |
Sep 18, 2018 | 15.74 | 15.93 | 15.60 | 15.76 | 1,802,038 | +0.04(+0.23%) |
Sep 17, 2018 | 16.06 | 16.24 | 15.70 | 15.73 | 1,282,641 | -0.57(-3.49%) |
Sep 14, 2018 | 16.52 | 16.54 | 16.15 | 16.30 | 1,779,216 | -0.14(-0.84%) |
Sep 13, 2018 | 16.19 | 16.48 | 16.04 | 16.43 | 2,394,142 | +0.54(+3.41%) |
Sep 12, 2018 | 15.82 | 15.97 | 15.29 | 15.89 | 3,415,822 | -0.08(-0.52%) |
Sep 11, 2018 | 15.81 | 15.98 | 15.64 | 15.98 | 1,796,339 | -0.08(-0.51%) |
Sep 10, 2018 | 16.14 | 16.20 | 15.88 | 16.06 | 2,290,111 | -0.17(-1.07%) |
Sep 07, 2018 | 15.83 | 16.43 | 15.83 | 16.23 | 2,424,817 | +0.21(+1.32%) |
Sep 06, 2018 | 15.87 | 16.64 | 15.82 | 16.02 | 3,806,353 | +0.24(+1.51%) |
Sep 05, 2018 | 16.14 | 16.18 | 15.53 | 15.78 | 5,242,939 | -0.49(-2.99%) |
Sep 04, 2018 | 16.84 | 16.84 | 16.13 | 16.27 | 3,327,257 | -0.67(-3.95%) |
Aug 31, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.33(+1.99%) | |
Aug 30, 2018 | 17.25 | 17.25 | 16.56 | 16.61 | 4,377,758 | -0.79(-4.54%) |
Aug 29, 2018 | 17.96 | 17.96 | 17.38 | 17.40 | 2,556,269 | -0.50(-2.82%) |
Aug 28, 2018 | 18.26 | 18.37 | 17.86 | 17.90 | 988,547 | -0.36(-1.96%) |
Aug 27, 2018 | 18.12 | 18.35 | 18.11 | 18.26 | 1,511,679 | +0.35(+1.95%) |
Aug 24, 2018 | 17.76 | 18.05 | 17.49 | 17.91 | 1,457,724 | +0.25(+1.40%) |
Aug 23, 2018 | 17.70 | 18.07 | 17.65 | 17.66 | 1,095,380 | +0.09(+0.52%) |
Aug 22, 2018 | 18.29 | 18.33 | 17.53 | 17.57 | 2,303,855 | -0.76(-4.15%) |
Aug 21, 2018 | 18.47 | 18.63 | 18.21 | 18.33 | 3,303,663 | +0.06(+0.35%) |
Aug 20, 2018 | 17.86 | 18.34 | 17.85 | 18.27 | 2,776,934 | +0.53(+3.00%) |
Aug 17, 2018 | 17.60 | 17.77 | 17.44 | 17.74 | 2,158,578 | +0.11(+0.62%) |
Aug 16, 2018 | 17.36 | 17.80 | 17.02 | 17.63 | 3,481,531 | +0.61(+3.61%) |
Aug 15, 2018 | 17.03 | 17.10 | 16.15 | 17.01 | 10,061,003 | -0.74(-4.19%) |
Aug 14, 2018 | 19.27 | 19.27 | 17.45 | 17.76 | 5,233,831 | -1.58(-8.16%) |
Aug 13, 2018 | 19.36 | 19.62 | 19.13 | 19.33 | 2,021,307 | -0.06(-0.28%) |
Aug 10, 2018 | 18.91 | 19.71 | 18.86 | 19.39 | 4,175,263 | +0.19(+1.00%) |
Aug 09, 2018 | 19.16 | 19.66 | 18.58 | 19.20 | 5,359,612 | +1.17(+6.46%) |
Aug 08, 2018 | 17.89 | 18.17 | 17.81 | 18.03 | 3,191,458 | +0.17(+0.98%) |
Aug 07, 2018 | 17.62 | 17.90 | 17.53 | 17.86 | 1,975,598 | +0.46(+2.64%) |
Aug 06, 2018 | 17.79 | 17.90 | 17.25 | 17.40 | 2,274,899 | -0.39(-2.22%) |
Aug 03, 2018 | 18.02 | 18.15 | 17.72 | 17.79 | 3,578,486 | -0.23(-1.27%) |
Aug 02, 2018 | 17.84 | 18.12 | 17.73 | 18.02 | 1,724,578 | -0.17(-0.91%) |
Aug 01, 2018 | 18.08 | 18.40 | 17.92 | 18.19 | 1,657,028 | -0.01(-0.05%) |
Jul 31, 2018 | 17.64 | 18.32 | 17.44 | 18.20 | 1,941,437 | +0.61(+3.50%) |
Jul 30, 2018 | 18.43 | 18.48 | 17.37 | 17.58 | 3,869,986 | -0.85(-4.63%) |
Jul 27, 2018 | 19.08 | 19.18 | 18.37 | 18.43 | 2,468,955 | -0.53(-2.81%) |
Jul 26, 2018 | 18.98 | 19.15 | 18.89 | 18.97 | 1,844,761 | -0.33(-1.71%) |
Jul 25, 2018 | 19.14 | 19.32 | 18.22 | 19.30 | 2,953,118 | +0.08(+0.43%) |
Jul 24, 2018 | 19.66 | 19.70 | 19.05 | 19.21 | 1,753,790 | -0.17(-0.90%) |
Jul 23, 2018 | 19.45 | 19.53 | 18.94 | 19.39 | 1,605,823 | -0.13(-0.66%) |
Jul 20, 2018 | 19.27 | 19.62 | 19.09 | 19.52 | 2,422,328 | +0.25(+1.29%) |
Jul 19, 2018 | 20.08 | 20.21 | 18.03 | 19.27 | 7,182,992 | -0.89(-4.42%) |
Jul 18, 2018 | 20.22 | 20.45 | 20.01 | 20.16 | 2,989,876 | -0.04(-0.18%) |
Jul 17, 2018 | 20.63 | 20.66 | 19.96 | 20.20 | 5,614,417 | -0.39(-1.87%) |
Jul 16, 2018 | 19.13 | 20.80 | 19.12 | 20.58 | 9,053,648 | +1.67(+8.83%) |
Jul 13, 2018 | 19.30 | 19.47 | 18.88 | 18.91 | 2,549,482 | -0.42(-2.18%) |
Jul 12, 2018 | 18.72 | 19.53 | 18.67 | 19.33 | 2,853,172 | +0.93(+5.04%) |
Jul 11, 2018 | 18.37 | 18.59 | 18.24 | 18.41 | 1,001,126 | -0.37(-1.96%) |
Jul 10, 2018 | 18.60 | 18.90 | 18.47 | 18.77 | 2,217,132 | +0.32(+1.74%) |
Jul 09, 2018 | 18.09 | 18.46 | 18.09 | 18.45 | 1,551,196 | +0.41(+2.29%) |
Jul 06, 2018 | 17.68 | 18.19 | 17.54 | 18.04 | 962,965 | +0.19(+1.08%) |
Jul 05, 2018 | 18.61 | 18.63 | 17.55 | 17.85 | 3,088,782 | -0.71(-3.81%) |
Jul 03, 2018 | 18.55 | 18.55 | 18.55 | 0 | -0.18(-0.98%) |