Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.34 | 15.46 | 15.28 | 15.34 | 12,040,077 | -0.10(-0.65%) |
Sep 27, 2018 | 15.61 | 15.61 | 15.39 | 15.44 | 9,084,831 | -0.17(-1.09%) |
Sep 26, 2018 | 15.88 | 15.93 | 15.57 | 15.61 | 12,553,761 | -0.24(-1.51%) |
Sep 25, 2018 | 15.98 | 16.01 | 15.83 | 15.84 | 8,762,415 | -0.04(-0.24%) |
Sep 24, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 19,554,464 | -0.14(-0.87%) |
Sep 21, 2018 | 16.05 | 16.09 | 15.94 | 16.02 | 21,322,956 | +0.02(+0.14%) |
Sep 20, 2018 | 15.62 | 16.09 | 15.62 | 16.00 | 30,314,274 | +0.45(+2.88%) |
Sep 19, 2018 | 15.22 | 15.61 | 15.22 | 15.55 | 23,491,594 | +0.33(+2.18%) |
Sep 18, 2018 | 15.33 | 15.35 | 15.16 | 15.22 | 14,145,972 | -0.09(-0.60%) |
Sep 17, 2018 | 15.40 | 15.46 | 15.26 | 15.31 | 13,266,123 | -0.06(-0.40%) |
Sep 14, 2018 | 15.43 | 15.45 | 15.28 | 15.37 | 29,090,014 | +0.01(+0.05%) |
Sep 13, 2018 | 15.98 | 16.01 | 15.29 | 15.37 | 24,261,618 | -0.61(-3.81%) |
Sep 12, 2018 | 16.29 | 16.36 | 15.96 | 15.98 | 11,322,688 | -0.34(-2.08%) |
Sep 11, 2018 | 16.11 | 16.48 | 16.09 | 16.31 | 12,489,862 | +0.19(+1.20%) |
Sep 10, 2018 | 16.33 | 16.39 | 16.12 | 16.12 | 10,699,477 | -0.15(-0.95%) |
Sep 07, 2018 | 16.40 | 16.42 | 16.25 | 16.28 | 14,959,014 | -0.05(-0.33%) |
Sep 06, 2018 | 16.45 | 16.48 | 16.31 | 16.33 | 6,470,566 | -0.12(-0.70%) |
Sep 05, 2018 | 16.39 | 16.57 | 16.37 | 16.45 | 8,373,190 | +0.09(+0.57%) |
Sep 04, 2018 | 16.25 | 16.38 | 16.19 | 16.35 | 9,928,360 | +0.11(+0.66%) |
Aug 31, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.30 | 16.33 | 16.15 | 16.18 | 7,132,832 | -0.14(-0.85%) |
Aug 29, 2018 | 16.38 | 16.38 | 16.19 | 16.31 | 6,807,312 | -0.05(-0.33%) |
Aug 28, 2018 | 16.42 | 16.43 | 16.26 | 16.37 | 7,724,429 | -0.03(-0.19%) |
Aug 27, 2018 | 16.38 | 16.53 | 16.34 | 16.40 | 8,980,816 | +0.10(+0.62%) |
Aug 24, 2018 | 16.38 | 16.41 | 16.27 | 16.30 | 9,946,271 | -0.02(-0.14%) |
Aug 23, 2018 | 16.45 | 16.49 | 16.27 | 16.32 | 9,871,579 | -0.15(-0.88%) |
Aug 22, 2018 | 16.51 | 16.57 | 16.44 | 16.47 | 10,202,112 | -0.08(-0.51%) |
Aug 21, 2018 | 16.60 | 16.76 | 16.53 | 16.55 | 15,318,226 | -0.08(-0.46%) |
Aug 20, 2018 | 16.50 | 16.64 | 16.46 | 16.63 | 6,882,711 | +0.11(+0.69%) |
Aug 17, 2018 | 16.51 | 16.57 | 16.38 | 16.51 | 9,700,078 | -0.02(-0.09%) |
Aug 16, 2018 | 16.26 | 16.61 | 16.25 | 16.53 | 12,517,426 | +0.37(+2.27%) |
Aug 15, 2018 | 16.31 | 16.40 | 16.13 | 16.16 | 12,921,767 | -0.24(-1.49%) |
Aug 14, 2018 | 16.32 | 16.46 | 16.28 | 16.41 | 15,920,709 | +0.21(+1.27%) |
Aug 13, 2018 | 16.33 | 16.46 | 16.19 | 16.20 | 9,762,563 | -0.15(-0.94%) |
Aug 10, 2018 | 16.28 | 16.46 | 16.23 | 16.35 | 10,382,696 | -0.15(-0.88%) |
Aug 09, 2018 | 16.51 | 16.63 | 16.45 | 16.50 | 6,687,493 | -0.03(-0.19%) |
Aug 08, 2018 | 16.42 | 16.61 | 16.39 | 16.53 | 8,581,498 | +0.11(+0.70%) |
Aug 07, 2018 | 16.33 | 16.52 | 16.33 | 16.41 | 11,252,958 | +0.12(+0.75%) |
Aug 06, 2018 | 16.38 | 16.38 | 16.18 | 16.29 | 12,462,119 | -0.05(-0.28%) |
Aug 03, 2018 | 16.30 | 16.38 | 16.21 | 16.34 | 11,931,367 | +0.02(+0.14%) |
Aug 02, 2018 | 16.06 | 16.36 | 15.98 | 16.31 | 9,084,390 | +0.18(+1.14%) |
Aug 01, 2018 | 16.08 | 16.35 | 16.05 | 16.13 | 12,083,342 | +0.17(+1.05%) |
Jul 31, 2018 | 16.22 | 16.30 | 15.95 | 15.96 | 16,520,905 | -0.21(-1.32%) |
Jul 30, 2018 | 16.25 | 16.38 | 16.17 | 16.18 | 13,091,984 | -0.09(-0.56%) |
Jul 27, 2018 | 16.17 | 16.29 | 16.07 | 16.27 | 14,368,054 | +0.10(+0.61%) |
Jul 26, 2018 | 16.05 | 16.20 | 15.98 | 16.17 | 12,184,914 | +0.21(+1.34%) |
Jul 25, 2018 | 15.96 | 16.08 | 15.83 | 15.95 | 13,500,858 | -0.07(-0.43%) |
Jul 24, 2018 | 15.96 | 16.15 | 15.90 | 16.02 | 15,406,308 | +0.08(+0.53%) |
Jul 23, 2018 | 15.71 | 15.95 | 15.71 | 15.94 | 14,861,065 | +0.24(+1.56%) |
Jul 20, 2018 | 15.79 | 15.85 | 15.68 | 15.69 | 16,585,908 | -0.08(-0.53%) |
Jul 19, 2018 | 15.75 | 15.88 | 15.39 | 15.78 | 19,489,874 | +0.25(+1.63%) |
Jul 18, 2018 | 15.33 | 15.58 | 15.33 | 15.53 | 11,967,081 | +0.18(+1.20%) |
Jul 17, 2018 | 15.26 | 15.42 | 15.14 | 15.34 | 9,859,114 | +0.11(+0.70%) |
Jul 16, 2018 | 15.03 | 15.26 | 15.01 | 15.24 | 7,008,855 | +0.28(+1.84%) |
Jul 13, 2018 | 15.03 | 15.11 | 14.84 | 14.96 | 10,657,102 | -0.14(-0.91%) |
Jul 12, 2018 | 15.37 | 15.37 | 15.06 | 15.10 | 12,194,703 | -0.13(-0.85%) |
Jul 11, 2018 | 15.23 | 15.23 | 8,712,631 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.56 | 15.63 | 15.25 | 15.39 | 12,357,063 | -0.13(-0.84%) |
Jul 09, 2018 | 15.11 | 15.55 | 15.10 | 15.52 | 15,304,883 | +0.45(+3.00%) |
Jul 06, 2018 | 14.95 | 15.14 | 14.83 | 15.07 | 7,333,352 | +0.10(+0.66%) |
Jul 05, 2018 | 15.13 | 15.18 | 14.91 | 14.97 | 9,222,279 | -0.08(-0.56%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.15(-0.96%) |