Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.72 | 17.15 | 16.66 | 17.00 | 4,388,400 | +0.18(+1.07%) |
Sep 27, 2018 | 17.01 | 17.06 | 16.64 | 16.82 | 3,003,570 | -0.07(-0.41%) |
Sep 26, 2018 | 17.20 | 17.20 | 16.73 | 16.89 | 4,608,492 | -0.32(-1.86%) |
Sep 25, 2018 | 16.78 | 17.25 | 16.48 | 17.21 | 6,460,772 | +0.69(+4.18%) |
Sep 24, 2018 | 16.55 | 16.88 | 16.39 | 16.52 | 4,504,091 | -0.30(-1.78%) |
Sep 21, 2018 | 16.74 | 16.96 | 16.53 | 16.82 | 7,397,000 | +0.23(+1.39%) |
Sep 20, 2018 | 16.65 | 16.66 | 16.31 | 16.59 | 4,018,007 | +0.03(+0.18%) |
Sep 19, 2018 | 16.31 | 16.69 | 16.23 | 16.56 | 7,381,322 | +0.20(+1.22%) |
Sep 18, 2018 | 16.02 | 16.58 | 15.98 | 16.36 | 3,293,277 | +0.34(+2.12%) |
Sep 17, 2018 | 16.62 | 16.66 | 15.99 | 16.02 | 3,476,064 | -0.66(-3.96%) |
Sep 14, 2018 | 16.22 | 16.72 | 16.21 | 16.68 | 4,722,700 | +0.46(+2.84%) |
Sep 13, 2018 | 16.01 | 16.37 | 15.99 | 16.22 | 4,537,363 | +0.36(+2.27%) |
Sep 12, 2018 | 15.57 | 15.93 | 15.50 | 15.86 | 2,878,735 | +0.29(+1.86%) |
Sep 11, 2018 | 15.34 | 15.80 | 15.26 | 15.57 | 2,443,500 | +0.13(+0.84%) |
Sep 10, 2018 | 15.48 | 15.64 | 15.34 | 15.44 | 2,988,373 | +0.02(+0.13%) |
Sep 07, 2018 | 15.45 | 15.84 | 15.27 | 15.42 | 3,160,800 | +0.20(+1.31%) |
Sep 06, 2018 | 15.11 | 15.45 | 15.01 | 15.22 | 4,319,928 | -0.24(-1.55%) |
Sep 05, 2018 | 16.34 | 16.34 | 15.44 | 15.46 | 4,605,017 | -0.97(-5.90%) |
Sep 04, 2018 | 16.50 | 16.54 | 16.18 | 16.43 | 3,040,550 | -0.17(-1.02%) |
Aug 31, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.23(+1.41%) | |
Aug 30, 2018 | 16.35 | 16.48 | 16.23 | 16.37 | 3,425,859 | -0.07(-0.43%) |
Aug 29, 2018 | 16.18 | 16.50 | 16.07 | 16.44 | 3,277,757 | +0.26(+1.61%) |
Aug 28, 2018 | 16.08 | 16.23 | 16.00 | 16.18 | 3,028,654 | +0.06(+0.37%) |
Aug 27, 2018 | 16.57 | 16.57 | 15.88 | 16.12 | 5,679,365 | -0.25(-1.53%) |
Aug 24, 2018 | 16.04 | 16.39 | 15.80 | 16.37 | 9,387,500 | +0.61(+3.87%) |
Aug 23, 2018 | 14.90 | 16.38 | 14.82 | 15.76 | 18,210,304 | +0.86(+5.77%) |
Aug 22, 2018 | 14.53 | 15.03 | 14.53 | 14.90 | 3,782,777 | +0.33(+2.26%) |
Aug 21, 2018 | 14.42 | 14.73 | 14.42 | 14.57 | 2,801,091 | +0.15(+1.04%) |
Aug 20, 2018 | 14.40 | 14.48 | 14.25 | 14.42 | 3,382,971 | -0.01(-0.07%) |
Aug 17, 2018 | 14.45 | 14.45 | 14.20 | 14.43 | 2,173,700 | -0.03(-0.21%) |
Aug 16, 2018 | 14.48 | 14.59 | 14.27 | 14.46 | 3,423,489 | +0.08(+0.56%) |
Aug 15, 2018 | 14.61 | 14.65 | 14.30 | 14.38 | 2,589,381 | -0.27(-1.84%) |
Aug 14, 2018 | 14.90 | 14.94 | 14.57 | 14.65 | 3,073,797 | -0.21(-1.41%) |
Aug 13, 2018 | 15.10 | 15.16 | 14.80 | 14.86 | 2,606,155 | -0.22(-1.46%) |
Aug 10, 2018 | 15.20 | 15.28 | 15.00 | 15.08 | 1,903,000 | -0.15(-0.98%) |
Aug 09, 2018 | 15.36 | 15.49 | 15.16 | 15.23 | 1,962,531 | -0.16(-1.04%) |
Aug 08, 2018 | 15.26 | 15.46 | 15.10 | 15.39 | 2,273,772 | +0.14(+0.92%) |
Aug 07, 2018 | 15.30 | 15.43 | 15.21 | 15.25 | 2,427,193 | +0.03(+0.20%) |
Aug 06, 2018 | 14.99 | 15.24 | 14.95 | 15.22 | 2,745,333 | +0.26(+1.74%) |
Aug 03, 2018 | 15.40 | 15.44 | 14.84 | 14.96 | 4,526,500 | -0.43(-2.79%) |
Aug 02, 2018 | 15.40 | 15.49 | 14.51 | 15.39 | 7,423,136 | -0.30(-1.91%) |
Aug 01, 2018 | 15.62 | 15.79 | 15.31 | 15.69 | 4,292,407 | +0.16(+1.03%) |
Jul 31, 2018 | 15.60 | 15.75 | 15.41 | 15.53 | 3,087,637 | +0.03(+0.19%) |
Jul 30, 2018 | 16.19 | 16.20 | 15.38 | 15.50 | 2,924,924 | -0.66(-4.08%) |
Jul 27, 2018 | 16.67 | 16.70 | 15.98 | 16.16 | 3,078,900 | -0.53(-3.18%) |
Jul 26, 2018 | 16.79 | 16.48 | 16.69 | 1,592,413 | +0.05(+0.30%) | |
Jul 25, 2018 | 16.41 | 16.66 | 16.35 | 16.64 | 1,587,291 | +0.21(+1.28%) |
Jul 24, 2018 | 17.05 | 17.05 | 16.32 | 16.43 | 2,143,603 | -0.57(-3.35%) |
Jul 23, 2018 | 16.99 | 17.06 | 16.82 | 17.00 | 1,418,774 | +0.00(+0.00%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.77 | 17.00 | 2,007,631 | -0.03(-0.18%) |
Jul 19, 2018 | 17.16 | 16.93 | 17.03 | 2,995,845 | +0.04(+0.24%) | |
Jul 18, 2018 | 16.91 | 17.00 | 16.70 | 16.99 | 3,385,512 | +0.06(+0.35%) |
Jul 17, 2018 | 16.64 | 17.01 | 16.55 | 16.93 | 1,568,371 | +0.17(+1.01%) |
Jul 16, 2018 | 17.33 | 17.38 | 16.64 | 16.76 | 2,588,825 | -0.53(-3.07%) |
Jul 13, 2018 | 17.39 | 17.41 | 17.21 | 17.29 | 2,088,661 | -0.06(-0.35%) |
Jul 12, 2018 | 16.95 | 17.40 | 16.93 | 17.35 | 2,411,056 | +0.45(+2.66%) |
Jul 11, 2018 | 16.60 | 16.98 | 16.56 | 16.90 | 2,370,143 | +0.14(+0.84%) |
Jul 10, 2018 | 16.55 | 16.77 | 16.51 | 16.76 | 2,301,604 | +0.29(+1.76%) |
Jul 09, 2018 | 16.72 | 16.81 | 16.26 | 16.47 | 5,351,365 | +0.49(+3.07%) |
Jul 06, 2018 | 15.74 | 15.99 | 15.67 | 15.98 | 1,631,524 | +0.28(+1.78%) |
Jul 05, 2018 | 15.62 | 15.77 | 15.50 | 15.70 | 1,713,278 | +0.10(+0.64%) |
Jul 03, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.14(-0.89%) |