Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.10 | 16.41 | 16.02 | 16.21 | 3,801,521 | +0.24(+1.51%) |
Sep 27, 2018 | 16.21 | 16.35 | 15.94 | 15.97 | 5,034,608 | +0.54(+3.48%) |
Sep 26, 2018 | 15.52 | 15.75 | 15.36 | 15.43 | 5,841,218 | -0.14(-0.89%) |
Sep 25, 2018 | 15.73 | 15.87 | 15.54 | 15.57 | 2,857,753 | +0.06(+0.36%) |
Sep 24, 2018 | 15.78 | 15.90 | 15.46 | 15.52 | 2,858,725 | -0.16(-1.00%) |
Sep 21, 2018 | 15.55 | 15.93 | 15.45 | 15.67 | 3,180,996 | -0.08(-0.53%) |
Sep 20, 2018 | 15.75 | 15.84 | 15.54 | 15.76 | 4,701,097 | +0.20(+1.31%) |
Sep 19, 2018 | 15.48 | 15.65 | 15.15 | 15.55 | 3,105,442 | +0.24(+1.57%) |
Sep 18, 2018 | 15.27 | 15.67 | 15.16 | 15.31 | 4,873,102 | +0.21(+1.41%) |
Sep 17, 2018 | 15.02 | 15.19 | 14.77 | 15.10 | 3,173,891 | +0.32(+2.19%) |
Sep 14, 2018 | 14.66 | 14.90 | 14.61 | 14.77 | 2,649,427 | +0.14(+0.95%) |
Sep 13, 2018 | 14.94 | 14.98 | 14.60 | 14.64 | 3,104,316 | -0.10(-0.69%) |
Sep 12, 2018 | 14.23 | 14.89 | 14.09 | 14.74 | 3,760,949 | +0.49(+3.45%) |
Sep 11, 2018 | 14.19 | 14.34 | 14.06 | 14.25 | 2,490,604 | -0.03(-0.19%) |
Sep 10, 2018 | 14.76 | 14.85 | 14.26 | 14.27 | 4,754,289 | -0.48(-3.26%) |
Sep 07, 2018 | 14.64 | 14.88 | 14.46 | 14.76 | 4,758,756 | -0.03(-0.19%) |
Sep 06, 2018 | 15.01 | 15.15 | 14.66 | 14.78 | 2,658,650 | -0.13(-0.87%) |
Sep 05, 2018 | 15.27 | 15.28 | 14.82 | 14.91 | 3,329,169 | -0.28(-1.83%) |
Sep 04, 2018 | 15.67 | 15.70 | 15.15 | 15.19 | 3,470,476 | -0.72(-4.54%) |
Aug 31, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.22(-1.38%) | |
Aug 30, 2018 | 16.30 | 16.33 | 16.03 | 16.14 | 2,318,044 | -0.27(-1.64%) |
Aug 29, 2018 | 16.41 | 16.59 | 16.36 | 16.41 | 1,389,243 | +0.06(+0.34%) |
Aug 28, 2018 | 16.91 | 16.94 | 16.22 | 16.35 | 2,073,668 | -0.37(-2.22%) |
Aug 27, 2018 | 16.80 | 16.86 | 16.71 | 16.72 | 1,773,534 | +0.01(+0.06%) |
Aug 24, 2018 | 16.48 | 16.89 | 16.33 | 16.71 | 3,441,617 | +0.49(+3.01%) |
Aug 23, 2018 | 16.60 | 16.64 | 16.19 | 16.22 | 3,229,827 | -0.53(-3.19%) |
Aug 22, 2018 | 16.94 | 16.98 | 16.71 | 16.76 | 1,843,412 | -0.12(-0.71%) |
Aug 21, 2018 | 16.90 | 16.98 | 16.56 | 16.88 | 2,162,264 | +0.00(+0.00%) |
Aug 20, 2018 | 17.13 | 17.23 | 16.72 | 16.88 | 2,856,841 | -0.11(-0.65%) |
Aug 17, 2018 | 16.40 | 17.19 | 16.37 | 16.99 | 4,383,337 | +0.73(+4.48%) |
Aug 16, 2018 | 16.97 | 17.15 | 16.23 | 16.26 | 4,188,500 | -0.63(-3.71%) |
Aug 15, 2018 | 18.00 | 18.06 | 16.84 | 16.89 | 4,369,092 | -1.48(-8.08%) |
Aug 14, 2018 | 18.57 | 18.63 | 18.35 | 18.37 | 1,952,540 | -0.10(-0.55%) |
Aug 13, 2018 | 19.00 | 19.13 | 18.37 | 18.47 | 3,717,119 | -0.73(-3.79%) |
Aug 10, 2018 | 19.22 | 19.40 | 19.17 | 19.20 | 1,628,915 | -0.14(-0.71%) |
Aug 09, 2018 | 19.31 | 19.49 | 19.29 | 19.34 | 1,621,790 | +0.05(+0.24%) |
Aug 08, 2018 | 19.12 | 19.34 | 19.07 | 19.29 | 1,207,598 | +0.24(+1.26%) |
Aug 07, 2018 | 19.50 | 19.51 | 19.01 | 19.05 | 1,839,380 | -0.31(-1.62%) |
Aug 06, 2018 | 19.36 | 19.55 | 19.23 | 19.37 | 1,098,649 | -0.16(-0.80%) |
Aug 03, 2018 | 19.39 | 19.67 | 19.31 | 19.52 | 1,685,765 | +0.22(+1.15%) |
Aug 02, 2018 | 19.12 | 19.45 | 19.07 | 19.30 | 1,711,769 | +0.11(+0.58%) |
Aug 01, 2018 | 19.25 | 19.35 | 19.13 | 19.19 | 1,131,629 | -0.12(-0.62%) |
Jul 31, 2018 | 19.12 | 19.41 | 19.09 | 19.31 | 1,276,734 | +0.19(+1.01%) |
Jul 30, 2018 | 19.28 | 19.33 | 19.07 | 19.12 | 1,431,618 | -0.18(-0.96%) |
Jul 27, 2018 | 19.51 | 19.53 | 19.24 | 19.30 | 1,503,388 | -0.22(-1.13%) |
Jul 26, 2018 | 19.68 | 19.68 | 19.51 | 19.52 | 2,049,861 | -0.29(-1.44%) |
Jul 25, 2018 | 19.60 | 19.82 | 19.53 | 19.81 | 1,229,489 | +0.26(+1.32%) |
Jul 24, 2018 | 19.50 | 19.64 | 19.42 | 19.55 | 2,141,214 | +0.17(+0.86%) |
Jul 23, 2018 | 19.64 | 19.64 | 19.31 | 19.38 | 1,747,476 | -0.26(-1.31%) |
Jul 20, 2018 | 19.74 | 19.79 | 19.55 | 19.64 | 1,781,279 | +0.06(+0.28%) |
Jul 19, 2018 | 19.58 | 19.97 | 19.52 | 19.59 | 2,521,396 | -0.48(-2.39%) |
Jul 18, 2018 | 20.07 | 20.13 | 19.97 | 20.07 | 2,183,744 | -0.11(-0.55%) |
Jul 17, 2018 | 20.16 | 20.34 | 20.06 | 20.18 | 2,106,268 | -0.16(-0.77%) |
Jul 16, 2018 | 20.23 | 20.45 | 20.15 | 20.33 | 1,628,400 | +0.06(+0.27%) |
Jul 13, 2018 | 20.31 | 20.38 | 20.19 | 20.28 | 1,321,477 | -0.13(-0.63%) |
Jul 12, 2018 | 20.35 | 20.56 | 20.31 | 20.41 | 1,243,142 | +0.15(+0.73%) |
Jul 11, 2018 | 20.50 | 20.60 | 20.20 | 20.26 | 1,618,050 | -0.44(-2.14%) |
Jul 10, 2018 | 20.54 | 20.73 | 20.48 | 20.70 | 982,686 | +0.06(+0.31%) |
Jul 09, 2018 | 21.02 | 21.07 | 20.61 | 20.64 | 1,536,694 | -0.27(-1.28%) |
Jul 06, 2018 | 20.75 | 21.07 | 20.75 | 20.90 | 1,983,984 | +0.08(+0.40%) |
Jul 05, 2018 | 20.81 | 20.85 | 20.71 | 20.82 | 1,230,581 | +0.12(+0.58%) |
Jul 03, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) |