Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.22 | 16.79 | 16.22 | 16.41 | 7,430,146 | -0.02(-0.12%) |
Sep 27, 2018 | 16.13 | 16.70 | 16.03 | 16.42 | 6,001,633 | +0.46(+2.90%) |
Sep 26, 2018 | 16.75 | 16.75 | 15.89 | 15.96 | 8,651,728 | -0.80(-4.78%) |
Sep 25, 2018 | 16.89 | 17.04 | 16.47 | 16.76 | 6,143,677 | -0.07(-0.40%) |
Sep 24, 2018 | 17.18 | 17.26 | 16.48 | 16.83 | 6,405,769 | -0.06(-0.34%) |
Sep 21, 2018 | 17.30 | 17.42 | 16.86 | 16.89 | 14,982,707 | -0.32(-1.85%) |
Sep 20, 2018 | 17.04 | 17.26 | 16.84 | 17.21 | 10,622,244 | +0.61(+3.66%) |
Sep 19, 2018 | 15.84 | 16.71 | 15.82 | 16.60 | 7,488,137 | +0.80(+5.07%) |
Sep 18, 2018 | 15.70 | 15.87 | 15.59 | 15.80 | 4,575,872 | +0.30(+1.93%) |
Sep 17, 2018 | 15.26 | 15.58 | 15.26 | 15.50 | 5,470,041 | +0.32(+2.10%) |
Sep 14, 2018 | 15.05 | 15.38 | 15.02 | 15.18 | 4,469,646 | +0.11(+0.70%) |
Sep 13, 2018 | 14.82 | 15.33 | 14.73 | 15.07 | 5,749,382 | +0.18(+1.23%) |
Sep 12, 2018 | 14.69 | 15.19 | 14.63 | 14.89 | 8,300,948 | +0.44(+3.07%) |
Sep 11, 2018 | 13.98 | 14.46 | 13.92 | 14.45 | 5,765,171 | +0.41(+2.88%) |
Sep 10, 2018 | 14.13 | 14.27 | 13.98 | 14.04 | 4,334,167 | -0.09(-0.61%) |
Sep 07, 2018 | 14.23 | 14.37 | 14.05 | 14.13 | 4,462,585 | -0.29(-2.01%) |
Sep 06, 2018 | 15.04 | 15.05 | 14.26 | 14.42 | 7,349,240 | -0.66(-4.35%) |
Sep 05, 2018 | 15.17 | 15.19 | 14.73 | 15.07 | 5,655,709 | -0.22(-1.45%) |
Sep 04, 2018 | 15.93 | 15.99 | 15.28 | 15.29 | 4,687,980 | -0.54(-3.41%) |
Aug 31, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.05(-0.30%) | |
Aug 30, 2018 | 16.09 | 16.09 | 15.75 | 15.88 | 4,230,495 | -0.10(-0.60%) |
Aug 29, 2018 | 15.61 | 16.08 | 15.35 | 15.98 | 4,033,008 | +0.41(+2.66%) |
Aug 28, 2018 | 15.83 | 16.07 | 15.50 | 15.56 | 5,474,849 | -0.33(-2.06%) |
Aug 27, 2018 | 16.10 | 16.45 | 15.73 | 15.89 | 5,127,827 | -0.17(-1.08%) |
Aug 24, 2018 | 16.07 | 16.35 | 16.05 | 16.07 | 5,339,879 | +0.13(+0.79%) |
Aug 23, 2018 | 15.73 | 15.98 | 15.54 | 15.94 | 5,504,317 | +0.13(+0.79%) |
Aug 22, 2018 | 15.43 | 15.85 | 15.31 | 15.81 | 6,617,885 | +0.62(+4.06%) |
Aug 21, 2018 | 14.64 | 15.22 | 14.60 | 15.20 | 8,943,393 | +0.77(+5.35%) |
Aug 20, 2018 | 14.29 | 14.62 | 14.25 | 14.43 | 6,226,607 | +0.10(+0.67%) |
Aug 17, 2018 | 14.15 | 14.44 | 14.14 | 14.33 | 3,504,820 | +0.22(+1.57%) |
Aug 16, 2018 | 14.23 | 14.34 | 14.01 | 14.11 | 4,044,033 | -0.05(-0.34%) |
Aug 15, 2018 | 14.58 | 14.67 | 13.82 | 14.16 | 6,649,179 | -0.68(-4.61%) |
Aug 14, 2018 | 14.99 | 15.06 | 14.80 | 14.84 | 3,756,714 | +0.13(+0.92%) |
Aug 13, 2018 | 15.12 | 15.42 | 14.70 | 14.71 | 6,865,553 | -0.43(-2.87%) |
Aug 10, 2018 | 15.46 | 15.46 | 15.11 | 15.14 | 5,479,976 | -0.40(-2.54%) |
Aug 09, 2018 | 15.40 | 15.81 | 15.34 | 15.54 | 4,914,195 | +0.18(+1.19%) |
Aug 08, 2018 | 15.38 | 15.58 | 15.26 | 15.35 | 3,210,282 | -0.13(-0.81%) |
Aug 07, 2018 | 15.43 | 15.58 | 15.29 | 15.48 | 6,409,775 | +0.21(+1.39%) |
Aug 06, 2018 | 15.07 | 15.40 | 15.03 | 15.27 | 6,170,618 | +0.25(+1.67%) |
Aug 03, 2018 | 14.76 | 15.13 | 14.64 | 15.01 | 4,797,221 | +0.30(+2.03%) |
Aug 02, 2018 | 14.64 | 14.94 | 14.52 | 14.72 | 5,756,535 | -0.12(-0.78%) |
Aug 01, 2018 | 14.69 | 14.99 | 14.33 | 14.83 | 6,196,302 | -0.05(-0.32%) |
Jul 31, 2018 | 14.56 | 14.98 | 13.99 | 14.88 | 12,218,850 | +0.83(+5.90%) |
Jul 30, 2018 | 14.06 | 14.41 | 14.00 | 14.05 | 9,863,655 | +0.10(+0.69%) |
Jul 27, 2018 | 15.22 | 15.30 | 13.81 | 13.95 | 13,270,056 | -1.37(-8.94%) |
Jul 26, 2018 | 15.33 | 15.58 | 15.26 | 15.32 | 5,520,382 | -0.01(-0.06%) |
Jul 25, 2018 | 15.39 | 15.49 | 15.16 | 15.33 | 4,771,271 | -0.08(-0.50%) |
Jul 24, 2018 | 15.57 | 15.71 | 15.39 | 15.41 | 4,115,652 | -0.09(-0.56%) |
Jul 23, 2018 | 15.94 | 16.05 | 15.48 | 15.50 | 3,402,766 | -0.24(-1.53%) |
Jul 20, 2018 | 15.82 | 15.83 | 15.52 | 15.74 | 3,488,211 | -0.13(-0.79%) |
Jul 19, 2018 | 15.52 | 15.99 | 15.52 | 15.86 | 3,976,404 | +0.29(+1.86%) |
Jul 18, 2018 | 15.67 | 15.69 | 15.31 | 15.57 | 4,992,784 | -0.14(-0.92%) |
Jul 17, 2018 | 15.54 | 15.93 | 15.46 | 15.72 | 4,164,071 | +0.15(+0.99%) |
Jul 16, 2018 | 15.55 | 15.69 | 15.38 | 15.56 | 3,736,436 | -0.25(-1.59%) |
Jul 13, 2018 | 15.68 | 16.03 | 15.56 | 15.81 | 3,631,503 | +0.12(+0.74%) |
Jul 12, 2018 | 16.14 | 16.16 | 15.56 | 15.70 | 5,103,571 | -0.31(-1.93%) |
Jul 11, 2018 | 16.23 | 16.39 | 15.92 | 16.01 | 7,757,324 | -0.39(-2.35%) |
Jul 10, 2018 | 17.05 | 17.19 | 16.31 | 16.39 | 6,018,601 | -0.52(-3.08%) |
Jul 09, 2018 | 16.63 | 16.98 | 16.56 | 16.91 | 4,918,029 | +0.45(+2.75%) |
Jul 06, 2018 | 15.97 | 16.50 | 15.91 | 16.46 | 4,628,579 | +0.41(+2.58%) |
Jul 05, 2018 | 16.29 | 16.37 | 16.02 | 16.05 | 3,827,801 | -0.19(-1.19%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.66%) |