Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.36 | 14.51 | 14.32 | 14.33 | 2,713,070 | -0.36(-2.42%) |
Sep 27, 2018 | 14.73 | 14.84 | 14.66 | 14.69 | 1,985,846 | -0.18(-1.23%) |
Sep 26, 2018 | 14.89 | 15.01 | 14.85 | 14.87 | 1,491,377 | -0.01(-0.06%) |
Sep 25, 2018 | 15.10 | 15.12 | 14.80 | 14.88 | 2,670,792 | -0.06(-0.43%) |
Sep 24, 2018 | 15.14 | 15.15 | 14.92 | 14.94 | 1,168,294 | -0.10(-0.67%) |
Sep 21, 2018 | 15.15 | 15.15 | 15.02 | 15.04 | 1,444,885 | -0.13(-0.84%) |
Sep 20, 2018 | 15.04 | 15.20 | 14.98 | 15.17 | 4,056,298 | +0.62(+4.26%) |
Sep 19, 2018 | 14.40 | 14.62 | 14.40 | 14.55 | 2,036,752 | +0.24(+1.66%) |
Sep 18, 2018 | 14.27 | 14.35 | 14.26 | 14.31 | 956,270 | +0.05(+0.32%) |
Sep 17, 2018 | 14.28 | 14.32 | 14.25 | 14.27 | 965,449 | +0.04(+0.26%) |
Sep 14, 2018 | 14.18 | 14.24 | 14.17 | 14.23 | 997,755 | +0.04(+0.26%) |
Sep 13, 2018 | 14.26 | 14.30 | 14.15 | 14.20 | 982,185 | +0.10(+0.71%) |
Sep 12, 2018 | 14.01 | 14.13 | 14.01 | 14.10 | 991,559 | -0.01(-0.06%) |
Sep 11, 2018 | 14.07 | 14.13 | 14.03 | 14.10 | 1,088,451 | -0.05(-0.39%) |
Sep 10, 2018 | 14.25 | 14.27 | 14.13 | 14.16 | 1,176,244 | -0.11(-0.77%) |
Sep 07, 2018 | 14.20 | 14.29 | 14.19 | 14.27 | 1,366,961 | -0.13(-0.89%) |
Sep 06, 2018 | 14.45 | 14.52 | 14.34 | 14.40 | 1,592,502 | -0.06(-0.44%) |
Sep 05, 2018 | 14.58 | 14.68 | 14.45 | 14.46 | 1,934,298 | +0.20(+1.41%) |
Sep 04, 2018 | 14.18 | 14.28 | 14.11 | 14.26 | 1,317,709 | -0.01(-0.06%) |
Aug 31, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.09(-0.63%) | |
Aug 30, 2018 | 14.42 | 14.44 | 14.33 | 14.36 | 1,030,910 | -0.13(-0.88%) |
Aug 29, 2018 | 14.43 | 14.50 | 14.36 | 14.49 | 1,591,615 | +0.11(+0.76%) |
Aug 28, 2018 | 14.43 | 14.50 | 14.38 | 14.38 | 851,648 | -0.03(-0.19%) |
Aug 27, 2018 | 14.30 | 14.43 | 14.28 | 14.41 | 1,512,985 | +0.20(+1.41%) |
Aug 24, 2018 | 14.31 | 14.31 | 14.20 | 14.20 | 1,080,508 | +0.07(+0.52%) |
Aug 23, 2018 | 14.12 | 14.20 | 14.10 | 14.13 | 2,152,659 | -0.19(-1.34%) |
Aug 22, 2018 | 14.34 | 14.36 | 14.24 | 14.32 | 2,681,306 | -0.01(-0.06%) |
Aug 21, 2018 | 14.40 | 14.45 | 14.33 | 14.33 | 2,658,528 | +0.17(+1.22%) |
Aug 20, 2018 | 14.10 | 14.18 | 14.09 | 14.16 | 1,097,347 | +0.06(+0.45%) |
Aug 17, 2018 | 14.00 | 14.11 | 13.98 | 14.10 | 1,051,534 | +0.01(+0.06%) |
Aug 16, 2018 | 14.16 | 14.21 | 14.09 | 14.09 | 1,462,188 | -0.02(-0.13%) |
Aug 15, 2018 | 13.96 | 14.14 | 13.93 | 14.10 | 2,140,401 | -0.06(-0.45%) |
Aug 14, 2018 | 14.18 | 14.21 | 14.10 | 14.17 | 2,273,866 | +0.09(+0.65%) |
Aug 13, 2018 | 14.11 | 14.20 | 14.07 | 14.08 | 1,985,394 | -0.15(-1.03%) |
Aug 10, 2018 | 14.24 | 14.32 | 14.17 | 14.22 | 2,709,448 | -0.37(-2.56%) |
Aug 09, 2018 | 14.67 | 14.69 | 14.58 | 14.60 | 1,365,474 | -0.09(-0.62%) |
Aug 08, 2018 | 14.63 | 14.72 | 14.61 | 14.69 | 2,161,545 | +0.13(+0.88%) |
Aug 07, 2018 | 14.67 | 14.73 | 14.54 | 14.56 | 2,215,505 | +0.05(+0.31%) |
Aug 06, 2018 | 14.52 | 14.56 | 14.46 | 14.51 | 3,840,902 | -0.22(-1.48%) |
Aug 03, 2018 | 14.68 | 14.76 | 14.67 | 14.73 | 1,958,744 | +0.04(+0.25%) |
Aug 02, 2018 | 14.67 | 14.72 | 14.60 | 14.70 | 2,272,488 | -0.23(-1.53%) |
Aug 01, 2018 | 14.92 | 15.01 | 14.87 | 14.92 | 1,442,392 | -0.04(-0.24%) |
Jul 31, 2018 | 15.05 | 15.07 | 14.95 | 14.96 | 2,428,206 | +0.10(+0.67%) |
Jul 30, 2018 | 14.89 | 14.96 | 14.84 | 14.86 | 1,892,758 | +0.15(+1.05%) |
Jul 27, 2018 | 14.76 | 14.85 | 14.66 | 14.71 | 3,600,524 | +0.06(+0.44%) |
Jul 26, 2018 | 14.71 | 14.72 | 14.60 | 14.64 | 3,265,560 | +0.01(+0.06%) |
Jul 25, 2018 | 14.68 | 14.71 | 14.52 | 14.63 | 3,556,501 | +0.01(+0.06%) |
Jul 24, 2018 | 14.54 | 14.67 | 14.51 | 14.62 | 3,650,807 | +0.48(+3.41%) |
Jul 23, 2018 | 14.00 | 14.15 | 13.99 | 14.14 | 2,648,489 | +0.13(+0.91%) |
Jul 20, 2018 | 13.91 | 14.04 | 13.89 | 14.01 | 2,376,192 | +0.05(+0.33%) |
Jul 19, 2018 | 14.05 | 14.08 | 13.93 | 13.97 | 2,517,787 | -0.06(-0.45%) |
Jul 18, 2018 | 13.91 | 14.05 | 13.89 | 14.03 | 4,477,502 | +0.19(+1.38%) |
Jul 17, 2018 | 13.79 | 13.90 | 13.77 | 13.84 | 4,573,592 | -0.03(-0.20%) |
Jul 16, 2018 | 13.79 | 13.89 | 13.78 | 13.87 | 2,652,080 | +0.20(+1.47%) |
Jul 13, 2018 | 13.69 | 13.72 | 13.62 | 13.67 | 1,680,829 | +0.00(+0.00%) |
Jul 12, 2018 | 13.62 | 13.69 | 13.57 | 13.67 | 1,356,825 | +0.02(+0.13%) |
Jul 11, 2018 | 13.69 | 13.76 | 13.64 | 13.65 | 1,851,231 | -0.28(-2.03%) |
Jul 10, 2018 | 13.86 | 13.94 | 13.83 | 13.93 | 1,826,838 | -0.09(-0.65%) |
Jul 09, 2018 | 13.90 | 14.03 | 13.89 | 14.02 | 2,461,337 | +0.02(+0.13%) |
Jul 06, 2018 | 13.87 | 14.03 | 13.84 | 14.00 | 1,566,443 | +0.15(+1.05%) |
Jul 05, 2018 | 13.96 | 13.96 | 13.84 | 13.86 | 2,376,441 | +0.06(+0.46%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.04(-0.26%) |