Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.66 | 14.79 | 14.58 | 14.60 | 4,497,804 | -0.13(-0.87%) |
Sep 27, 2018 | 14.70 | 14.87 | 14.62 | 14.73 | 4,199,237 | -0.23(-1.54%) |
Sep 26, 2018 | 14.85 | 15.28 | 14.85 | 14.96 | 4,681,563 | +0.12(+0.80%) |
Sep 25, 2018 | 15.04 | 15.33 | 14.80 | 14.84 | 5,737,924 | +0.09(+0.58%) |
Sep 24, 2018 | 14.61 | 14.82 | 14.48 | 14.75 | 2,354,514 | +0.13(+0.87%) |
Sep 21, 2018 | 14.91 | 14.96 | 14.58 | 14.62 | 5,517,262 | -0.26(-1.77%) |
Sep 20, 2018 | 14.97 | 15.10 | 14.84 | 14.89 | 4,051,073 | -0.01(-0.06%) |
Sep 19, 2018 | 15.16 | 15.27 | 14.78 | 14.90 | 4,014,678 | -0.24(-1.58%) |
Sep 18, 2018 | 14.86 | 15.18 | 14.78 | 15.14 | 3,916,709 | +0.31(+2.07%) |
Sep 17, 2018 | 14.91 | 14.96 | 14.76 | 14.83 | 3,667,874 | -0.14(-0.91%) |
Sep 14, 2018 | 15.39 | 15.40 | 14.80 | 14.96 | 9,156,927 | -0.43(-2.82%) |
Sep 13, 2018 | 15.11 | 15.41 | 15.08 | 15.40 | 5,421,612 | +0.31(+2.03%) |
Sep 12, 2018 | 15.13 | 15.26 | 15.08 | 15.09 | 3,489,016 | +0.04(+0.28%) |
Sep 11, 2018 | 15.07 | 15.18 | 15.01 | 15.05 | 2,110,606 | -0.03(-0.17%) |
Sep 10, 2018 | 15.31 | 15.33 | 15.04 | 15.08 | 3,940,156 | -0.16(-1.06%) |
Sep 07, 2018 | 14.85 | 15.25 | 14.85 | 15.24 | 7,525,066 | +0.37(+2.52%) |
Sep 06, 2018 | 14.91 | 15.00 | 14.79 | 14.86 | 5,595,360 | -0.03(-0.23%) |
Sep 05, 2018 | 14.85 | 14.90 | 14.69 | 14.90 | 3,938,164 | -0.01(-0.06%) |
Sep 04, 2018 | 15.01 | 15.04 | 14.74 | 14.91 | 5,286,260 | -0.13(-0.85%) |
Aug 31, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.11 | 15.15 | 14.90 | 15.00 | 2,622,364 | -0.06(-0.39%) |
Aug 29, 2018 | 15.10 | 15.20 | 15.05 | 15.06 | 1,794,044 | -0.04(-0.28%) |
Aug 28, 2018 | 15.10 | 15.17 | 15.05 | 15.10 | 1,749,838 | +0.04(+0.28%) |
Aug 27, 2018 | 15.16 | 15.27 | 15.02 | 15.06 | 2,416,810 | -0.03(-0.17%) |
Aug 24, 2018 | 15.23 | 15.27 | 15.00 | 15.09 | 3,660,766 | -0.14(-0.89%) |
Aug 23, 2018 | 15.30 | 15.36 | 15.13 | 15.22 | 1,894,929 | -0.03(-0.17%) |
Aug 22, 2018 | 15.41 | 15.43 | 15.22 | 15.25 | 2,726,558 | -0.17(-1.10%) |
Aug 21, 2018 | 15.62 | 15.69 | 15.38 | 15.42 | 3,025,355 | -0.20(-1.30%) |
Aug 20, 2018 | 15.58 | 15.83 | 15.51 | 15.62 | 2,769,370 | +0.01(+0.05%) |
Aug 17, 2018 | 15.52 | 15.78 | 15.50 | 15.61 | 3,365,710 | +0.10(+0.66%) |
Aug 16, 2018 | 15.28 | 15.76 | 15.26 | 15.51 | 7,282,339 | +0.36(+2.35%) |
Aug 15, 2018 | 15.08 | 15.22 | 14.97 | 15.16 | 2,687,745 | +0.03(+0.22%) |
Aug 14, 2018 | 14.74 | 15.16 | 14.71 | 15.12 | 3,439,798 | +0.42(+2.82%) |
Aug 13, 2018 | 15.02 | 15.06 | 14.63 | 14.71 | 3,112,537 | -0.25(-1.70%) |
Aug 10, 2018 | 15.03 | 15.07 | 14.91 | 14.96 | 2,826,092 | -0.09(-0.62%) |
Aug 09, 2018 | 14.66 | 15.23 | 14.65 | 15.05 | 3,961,920 | +0.42(+2.90%) |
Aug 08, 2018 | 14.21 | 14.71 | 14.07 | 14.63 | 6,099,549 | +0.21(+1.47%) |
Aug 07, 2018 | 14.49 | 14.63 | 14.30 | 14.42 | 4,730,696 | -0.05(-0.35%) |
Aug 06, 2018 | 14.21 | 14.68 | 14.21 | 14.47 | 4,882,549 | +0.23(+1.61%) |
Aug 03, 2018 | 14.10 | 14.27 | 14.06 | 14.24 | 4,151,424 | +0.13(+0.90%) |
Aug 02, 2018 | 13.82 | 14.17 | 13.82 | 14.11 | 5,421,337 | -0.03(-0.24%) |
Aug 01, 2018 | 14.11 | 14.26 | 14.03 | 14.15 | 2,861,814 | +0.01(+0.06%) |
Jul 31, 2018 | 13.97 | 14.19 | 13.90 | 14.14 | 1,894,977 | +0.15(+1.09%) |
Jul 30, 2018 | 14.23 | 14.30 | 13.96 | 13.99 | 3,309,828 | -0.18(-1.26%) |
Jul 27, 2018 | 14.41 | 14.49 | 14.12 | 14.16 | 2,032,710 | -0.19(-1.30%) |
Jul 26, 2018 | 14.16 | 14.40 | 14.11 | 14.35 | 2,699,966 | +0.17(+1.20%) |
Jul 25, 2018 | 14.26 | 14.37 | 14.13 | 14.18 | 2,100,245 | -0.09(-0.65%) |
Jul 24, 2018 | 14.55 | 14.17 | 14.27 | 4,151,662 | -0.21(-1.46%) | |
Jul 23, 2018 | 14.77 | 14.85 | 14.44 | 14.49 | 3,832,056 | -0.28(-1.89%) |
Jul 20, 2018 | 14.95 | 14.96 | 14.75 | 14.77 | 2,461,142 | -0.20(-1.36%) |
Jul 19, 2018 | 15.05 | 15.10 | 14.85 | 14.97 | 3,131,680 | -0.09(-0.62%) |
Jul 18, 2018 | 14.74 | 15.37 | 14.71 | 15.06 | 9,015,425 | +0.29(+1.95%) |
Jul 17, 2018 | 14.76 | 14.83 | 14.54 | 14.77 | 3,197,695 | -0.01(-0.06%) |
Jul 16, 2018 | 14.91 | 14.99 | 14.65 | 14.78 | 3,325,319 | -0.10(-0.68%) |
Jul 13, 2018 | 14.78 | 15.06 | 14.78 | 14.88 | 2,137,769 | +0.07(+0.46%) |
Jul 12, 2018 | 14.83 | 14.90 | 14.77 | 14.82 | 1,639,473 | +0.04(+0.29%) |
Jul 11, 2018 | 14.77 | 14.89 | 14.66 | 14.77 | 1,730,440 | -0.07(-0.46%) |
Jul 10, 2018 | 14.82 | 14.96 | 14.77 | 14.84 | 1,585,764 | +0.05(+0.34%) |
Jul 09, 2018 | 14.67 | 14.82 | 14.65 | 14.79 | 1,621,399 | +0.14(+0.98%) |
Jul 06, 2018 | 14.68 | 14.77 | 14.60 | 14.65 | 2,028,258 | +0.00(+0.00%) |
Jul 05, 2018 | 14.71 | 14.71 | 14.60 | 14.65 | 2,708,351 | +0.02(+0.12%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.02(+0.12%) |