Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.97 | 16.07 | 15.53 | 15.70 | 6,190,500 | -0.28(-1.75%) |
Sep 27, 2018 | 16.02 | 16.14 | 15.88 | 15.98 | 2,119,709 | -0.03(-0.19%) |
Sep 26, 2018 | 16.05 | 16.19 | 15.97 | 16.01 | 2,727,647 | -0.05(-0.31%) |
Sep 25, 2018 | 16.01 | 16.21 | 15.98 | 16.06 | 2,234,398 | +0.06(+0.37%) |
Sep 24, 2018 | 16.45 | 16.48 | 15.90 | 16.00 | 2,584,745 | -0.53(-3.21%) |
Sep 21, 2018 | 16.62 | 16.62 | 16.31 | 16.53 | 4,473,600 | -0.08(-0.48%) |
Sep 20, 2018 | 16.56 | 16.70 | 16.45 | 16.61 | 2,012,426 | -0.01(-0.06%) |
Sep 19, 2018 | 16.65 | 16.72 | 16.52 | 16.62 | 2,245,941 | +0.00(+0.00%) |
Sep 18, 2018 | 16.51 | 16.66 | 16.42 | 16.62 | 2,512,970 | +0.12(+0.73%) |
Sep 17, 2018 | 16.39 | 16.59 | 16.33 | 16.50 | 2,490,509 | +0.15(+0.92%) |
Sep 14, 2018 | 16.14 | 16.41 | 16.07 | 16.35 | 2,284,000 | +0.24(+1.49%) |
Sep 13, 2018 | 16.16 | 16.21 | 16.03 | 16.11 | 1,540,126 | +0.04(+0.25%) |
Sep 12, 2018 | 15.75 | 16.21 | 15.58 | 16.07 | 2,810,091 | +0.29(+1.84%) |
Sep 11, 2018 | 16.05 | 16.13 | 15.73 | 15.78 | 3,490,887 | -0.28(-1.74%) |
Sep 10, 2018 | 15.69 | 16.10 | 15.60 | 16.06 | 3,399,648 | +0.38(+2.42%) |
Sep 07, 2018 | 15.27 | 15.90 | 15.20 | 15.68 | 3,148,600 | +0.35(+2.28%) |
Sep 06, 2018 | 15.27 | 15.48 | 15.21 | 15.33 | 2,405,822 | +0.03(+0.20%) |
Sep 05, 2018 | 15.58 | 15.65 | 15.28 | 15.30 | 3,028,524 | -0.26(-1.67%) |
Sep 04, 2018 | 15.34 | 15.58 | 15.17 | 15.56 | 2,726,030 | +0.13(+0.84%) |
Aug 31, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.03(+0.19%) | |
Aug 30, 2018 | 15.67 | 15.75 | 15.38 | 15.40 | 2,393,190 | -0.32(-2.04%) |
Aug 29, 2018 | 15.74 | 16.09 | 15.52 | 15.72 | 4,413,969 | +0.17(+1.09%) |
Aug 28, 2018 | 15.59 | 15.72 | 15.40 | 15.55 | 1,949,488 | -0.04(-0.26%) |
Aug 27, 2018 | 15.41 | 15.64 | 15.30 | 15.59 | 4,792,177 | +0.19(+1.23%) |
Aug 24, 2018 | 15.28 | 15.47 | 15.25 | 15.40 | 2,862,900 | +0.15(+0.98%) |
Aug 23, 2018 | 15.38 | 15.43 | 15.22 | 15.25 | 3,044,042 | -0.18(-1.17%) |
Aug 22, 2018 | 15.28 | 15.50 | 15.23 | 15.43 | 1,768,583 | +0.17(+1.11%) |
Aug 21, 2018 | 15.28 | 15.39 | 15.23 | 15.26 | 3,911,247 | -0.03(-0.20%) |
Aug 20, 2018 | 15.42 | 15.48 | 15.22 | 15.29 | 2,680,989 | -0.02(-0.13%) |
Aug 17, 2018 | 15.17 | 15.41 | 15.13 | 15.31 | 3,117,100 | +0.11(+0.72%) |
Aug 16, 2018 | 15.24 | 15.36 | 15.00 | 15.20 | 3,391,914 | -0.09(-0.59%) |
Aug 15, 2018 | 15.45 | 15.53 | 15.11 | 15.29 | 2,695,711 | -0.27(-1.74%) |
Aug 14, 2018 | 15.90 | 16.06 | 15.45 | 15.56 | 4,157,439 | -0.32(-2.02%) |
Aug 13, 2018 | 15.69 | 15.97 | 15.59 | 15.88 | 2,776,481 | +0.16(+1.02%) |
Aug 10, 2018 | 15.52 | 15.81 | 15.25 | 15.72 | 4,012,900 | +0.11(+0.70%) |
Aug 09, 2018 | 15.47 | 15.71 | 15.39 | 15.61 | 2,370,369 | +0.09(+0.58%) |
Aug 08, 2018 | 15.60 | 15.66 | 15.24 | 15.52 | 3,595,424 | -0.09(-0.58%) |
Aug 07, 2018 | 16.00 | 16.09 | 15.47 | 15.61 | 2,747,269 | -0.33(-2.07%) |
Aug 06, 2018 | 15.91 | 16.01 | 15.77 | 15.94 | 3,233,629 | +0.00(+0.00%) |
Aug 03, 2018 | 15.94 | 16.16 | 15.93 | 15.94 | 3,138,200 | -0.02(-0.13%) |
Aug 02, 2018 | 15.52 | 16.02 | 15.52 | 15.96 | 2,683,019 | +0.18(+1.14%) |
Aug 01, 2018 | 15.55 | 15.98 | 15.55 | 15.78 | 3,050,567 | -0.09(-0.57%) |
Jul 31, 2018 | 15.57 | 16.00 | 15.24 | 15.87 | 3,731,454 | +0.31(+1.99%) |
Jul 30, 2018 | 15.67 | 15.84 | 15.53 | 15.56 | 3,654,490 | -0.02(-0.13%) |
Jul 27, 2018 | 15.89 | 16.02 | 15.46 | 15.58 | 3,832,900 | -0.03(-0.16%) |
Jul 26, 2018 | 14.80 | 15.75 | 14.65 | 15.61 | 10,936,419 | -0.68(-4.21%) |
Jul 25, 2018 | 16.41 | 16.71 | 16.15 | 16.29 | 5,109,420 | -0.19(-1.15%) |
Jul 24, 2018 | 16.59 | 16.74 | 16.34 | 16.48 | 2,582,020 | -0.11(-0.66%) |
Jul 23, 2018 | 16.51 | 16.77 | 15.96 | 16.59 | 5,932,607 | +0.62(+3.88%) |
Jul 20, 2018 | 15.97 | 16.08 | 15.81 | 15.97 | 2,088,748 | -0.07(-0.44%) |
Jul 19, 2018 | 15.90 | 16.08 | 15.51 | 16.04 | 2,323,655 | +0.06(+0.38%) |
Jul 18, 2018 | 16.25 | 16.36 | 15.91 | 15.98 | 2,832,743 | -0.38(-2.32%) |
Jul 17, 2018 | 16.18 | 16.61 | 16.16 | 16.36 | 4,099,485 | +0.08(+0.49%) |
Jul 16, 2018 | 16.44 | 16.53 | 15.91 | 16.28 | 5,069,128 | -0.18(-1.09%) |
Jul 13, 2018 | 17.19 | 17.22 | 16.44 | 16.46 | 2,725,543 | -0.75(-4.36%) |
Jul 12, 2018 | 17.27 | 17.47 | 17.03 | 17.21 | 1,386,994 | -0.02(-0.12%) |
Jul 11, 2018 | 17.36 | 17.41 | 17.09 | 17.23 | 1,612,581 | -0.15(-0.86%) |
Jul 10, 2018 | 17.52 | 17.73 | 17.24 | 17.38 | 2,791,142 | -0.24(-1.36%) |
Jul 09, 2018 | 17.33 | 17.73 | 17.30 | 17.62 | 1,999,279 | +0.35(+2.03%) |
Jul 06, 2018 | 16.94 | 17.39 | 16.80 | 17.27 | 2,205,892 | +0.30(+1.77%) |
Jul 05, 2018 | 16.71 | 17.10 | 16.71 | 16.97 | 3,855,630 | +0.34(+2.04%) |
Jul 03, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.09(+0.54%) |