Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.06 | 16.37 | 15.98 | 16.17 | 3,811,222 | +0.24(+1.51%) |
Sep 27, 2018 | 16.17 | 16.31 | 15.90 | 15.93 | 5,047,455 | +0.54(+3.48%) |
Sep 26, 2018 | 15.48 | 15.71 | 15.32 | 15.39 | 5,856,124 | -0.14(-0.89%) |
Sep 25, 2018 | 15.69 | 15.83 | 15.50 | 15.53 | 2,865,045 | +0.06(+0.36%) |
Sep 24, 2018 | 15.73 | 15.86 | 15.43 | 15.48 | 2,866,020 | -0.16(-1.00%) |
Sep 21, 2018 | 15.51 | 15.89 | 15.41 | 15.63 | 3,189,114 | -0.08(-0.53%) |
Sep 20, 2018 | 15.71 | 15.79 | 15.50 | 15.72 | 4,713,094 | +0.20(+1.31%) |
Sep 19, 2018 | 15.44 | 15.61 | 15.11 | 15.51 | 3,113,367 | +0.24(+1.57%) |
Sep 18, 2018 | 15.23 | 15.63 | 15.13 | 15.27 | 4,885,537 | +0.21(+1.41%) |
Sep 17, 2018 | 14.99 | 15.15 | 14.74 | 15.06 | 3,181,990 | +0.32(+2.19%) |
Sep 14, 2018 | 14.63 | 14.86 | 14.57 | 14.74 | 2,656,188 | +0.14(+0.95%) |
Sep 13, 2018 | 14.90 | 14.94 | 14.57 | 14.60 | 3,112,238 | -0.10(-0.69%) |
Sep 12, 2018 | 14.19 | 14.85 | 14.05 | 14.70 | 3,770,547 | +0.49(+3.45%) |
Sep 11, 2018 | 14.15 | 14.30 | 14.03 | 14.21 | 2,496,959 | -0.03(-0.20%) |
Sep 10, 2018 | 14.72 | 14.81 | 14.22 | 14.24 | 4,766,421 | -0.48(-3.26%) |
Sep 07, 2018 | 14.60 | 14.84 | 14.42 | 14.72 | 4,770,900 | -0.03(-0.19%) |
Sep 06, 2018 | 14.97 | 15.11 | 14.62 | 14.75 | 2,665,435 | -0.13(-0.87%) |
Sep 05, 2018 | 15.23 | 15.25 | 14.78 | 14.88 | 3,337,664 | -0.28(-1.83%) |
Sep 04, 2018 | 15.63 | 15.66 | 15.12 | 15.15 | 3,479,332 | -0.72(-4.54%) |
Aug 31, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.22(-1.38%) | |
Aug 30, 2018 | 16.26 | 16.29 | 15.99 | 16.10 | 2,323,960 | -0.27(-1.64%) |
Aug 29, 2018 | 16.36 | 16.55 | 16.32 | 16.36 | 1,392,788 | +0.06(+0.34%) |
Aug 28, 2018 | 16.86 | 16.90 | 16.18 | 16.31 | 2,078,960 | -0.37(-2.22%) |
Aug 27, 2018 | 16.76 | 16.82 | 16.67 | 16.68 | 1,778,060 | +0.01(+0.06%) |
Aug 24, 2018 | 16.44 | 16.84 | 16.29 | 16.67 | 3,450,400 | +0.49(+3.01%) |
Aug 23, 2018 | 16.56 | 16.59 | 16.15 | 16.18 | 3,238,069 | -0.53(-3.19%) |
Aug 22, 2018 | 16.90 | 16.94 | 16.67 | 16.71 | 1,848,116 | -0.12(-0.71%) |
Aug 21, 2018 | 16.86 | 16.93 | 16.52 | 16.83 | 2,167,782 | +0.00(+0.00%) |
Aug 20, 2018 | 17.09 | 17.18 | 16.67 | 16.83 | 2,864,132 | -0.11(-0.65%) |
Aug 17, 2018 | 16.36 | 17.15 | 16.33 | 16.94 | 4,394,523 | +0.73(+4.48%) |
Aug 16, 2018 | 16.93 | 17.11 | 16.19 | 16.22 | 4,199,188 | -0.63(-3.71%) |
Aug 15, 2018 | 17.96 | 18.01 | 16.80 | 16.84 | 4,380,241 | -1.48(-8.08%) |
Aug 14, 2018 | 18.53 | 18.58 | 18.30 | 18.32 | 1,957,522 | -0.10(-0.55%) |
Aug 13, 2018 | 18.95 | 19.08 | 18.32 | 18.42 | 3,726,605 | -0.73(-3.79%) |
Aug 10, 2018 | 19.17 | 19.35 | 19.12 | 19.15 | 1,633,071 | -0.14(-0.71%) |
Aug 09, 2018 | 19.26 | 19.44 | 19.24 | 19.29 | 1,625,929 | +0.05(+0.24%) |
Aug 08, 2018 | 19.07 | 19.29 | 19.02 | 19.24 | 1,210,680 | +0.24(+1.26%) |
Aug 07, 2018 | 19.45 | 19.46 | 18.96 | 19.00 | 1,844,074 | -0.31(-1.62%) |
Aug 06, 2018 | 19.31 | 19.50 | 19.18 | 19.32 | 1,101,453 | -0.16(-0.80%) |
Aug 03, 2018 | 19.34 | 19.62 | 19.26 | 19.47 | 1,690,067 | +0.22(+1.15%) |
Aug 02, 2018 | 19.07 | 19.40 | 19.02 | 19.25 | 1,716,137 | +0.11(+0.58%) |
Aug 01, 2018 | 19.20 | 19.30 | 19.09 | 19.14 | 1,134,517 | -0.12(-0.62%) |
Jul 31, 2018 | 19.07 | 19.36 | 19.04 | 19.26 | 1,279,992 | +0.19(+1.01%) |
Jul 30, 2018 | 19.23 | 19.28 | 19.03 | 19.07 | 1,435,271 | -0.18(-0.95%) |
Jul 27, 2018 | 19.46 | 19.48 | 19.19 | 19.25 | 1,507,225 | -0.22(-1.13%) |
Jul 26, 2018 | 19.63 | 19.63 | 19.46 | 19.47 | 2,055,092 | -0.29(-1.44%) |
Jul 25, 2018 | 19.55 | 19.77 | 19.48 | 19.76 | 1,232,626 | +0.26(+1.32%) |
Jul 24, 2018 | 19.45 | 19.59 | 19.37 | 19.50 | 2,146,678 | +0.17(+0.86%) |
Jul 23, 2018 | 19.59 | 19.59 | 19.26 | 19.33 | 1,751,935 | -0.26(-1.31%) |
Jul 20, 2018 | 19.69 | 19.74 | 19.50 | 19.59 | 1,785,825 | +0.06(+0.28%) |
Jul 19, 2018 | 19.53 | 19.92 | 19.47 | 19.54 | 2,527,830 | -0.48(-2.39%) |
Jul 18, 2018 | 20.01 | 20.08 | 19.92 | 20.01 | 2,189,317 | -0.11(-0.55%) |
Jul 17, 2018 | 20.11 | 20.29 | 20.01 | 20.12 | 2,111,643 | -0.16(-0.77%) |
Jul 16, 2018 | 20.18 | 20.40 | 20.10 | 20.28 | 1,632,556 | +0.06(+0.27%) |
Jul 13, 2018 | 20.26 | 20.33 | 20.14 | 20.23 | 1,324,849 | -0.13(-0.63%) |
Jul 12, 2018 | 20.30 | 20.51 | 20.26 | 20.35 | 1,246,315 | +0.15(+0.73%) |
Jul 11, 2018 | 20.45 | 20.55 | 20.15 | 20.21 | 1,622,179 | -0.44(-2.14%) |
Jul 10, 2018 | 20.48 | 20.68 | 20.43 | 20.65 | 985,194 | +0.06(+0.31%) |
Jul 09, 2018 | 20.97 | 21.02 | 20.56 | 20.58 | 1,540,616 | -0.27(-1.28%) |
Jul 06, 2018 | 20.70 | 21.02 | 20.70 | 20.85 | 1,989,047 | +0.08(+0.40%) |
Jul 05, 2018 | 20.76 | 20.80 | 20.66 | 20.77 | 1,233,722 | +0.12(+0.58%) |
Jul 03, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.49(+2.42%) |