Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.87 | 17.37 | 16.87 | 17.32 | 1,977,800 | +0.39(+2.30%) |
Sep 27, 2018 | 16.95 | 17.04 | 16.82 | 16.93 | 2,321,751 | +0.02(+0.12%) |
Sep 26, 2018 | 17.21 | 17.28 | 16.86 | 16.91 | 3,625,314 | -0.29(-1.69%) |
Sep 25, 2018 | 16.93 | 17.42 | 16.91 | 17.20 | 2,962,384 | +0.27(+1.59%) |
Sep 24, 2018 | 16.75 | 16.97 | 16.60 | 16.93 | 2,911,222 | +0.10(+0.59%) |
Sep 21, 2018 | 17.10 | 17.33 | 16.82 | 16.83 | 3,921,500 | -0.24(-1.41%) |
Sep 20, 2018 | 16.81 | 17.07 | 16.55 | 17.07 | 1,669,895 | +0.28(+1.67%) |
Sep 19, 2018 | 17.03 | 17.12 | 16.73 | 16.79 | 2,071,863 | -0.26(-1.52%) |
Sep 18, 2018 | 16.69 | 17.08 | 16.50 | 17.05 | 2,140,796 | +0.36(+2.16%) |
Sep 17, 2018 | 16.68 | 16.76 | 16.44 | 16.69 | 1,794,324 | -0.05(-0.30%) |
Sep 14, 2018 | 16.59 | 16.80 | 16.53 | 16.74 | 1,267,300 | +0.14(+0.84%) |
Sep 13, 2018 | 16.61 | 16.89 | 16.47 | 16.60 | 2,255,821 | +0.02(+0.12%) |
Sep 12, 2018 | 16.50 | 16.64 | 16.33 | 16.58 | 1,726,654 | +0.09(+0.55%) |
Sep 11, 2018 | 16.36 | 16.59 | 16.36 | 16.49 | 1,366,148 | +0.04(+0.24%) |
Sep 10, 2018 | 16.58 | 16.63 | 16.37 | 16.45 | 2,158,072 | -0.06(-0.36%) |
Sep 07, 2018 | 16.20 | 16.75 | 16.10 | 16.51 | 2,917,800 | +0.31(+1.91%) |
Sep 06, 2018 | 16.00 | 16.22 | 15.84 | 16.20 | 2,723,686 | +0.19(+1.19%) |
Sep 05, 2018 | 16.46 | 16.46 | 15.99 | 16.01 | 1,405,848 | -0.49(-2.97%) |
Sep 04, 2018 | 16.30 | 16.50 | 16.16 | 16.50 | 1,360,316 | +0.18(+1.10%) |
Aug 31, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.12(-0.73%) | |
Aug 30, 2018 | 16.41 | 16.53 | 16.31 | 16.44 | 1,652,741 | -0.03(-0.18%) |
Aug 29, 2018 | 16.50 | 16.61 | 16.39 | 16.47 | 1,791,074 | -0.05(-0.30%) |
Aug 28, 2018 | 16.68 | 16.68 | 16.52 | 16.52 | 1,373,704 | -0.12(-0.72%) |
Aug 27, 2018 | 16.67 | 16.72 | 16.57 | 16.64 | 1,801,778 | +0.05(+0.30%) |
Aug 24, 2018 | 16.50 | 16.69 | 16.47 | 16.59 | 2,211,800 | +0.11(+0.67%) |
Aug 23, 2018 | 16.55 | 16.62 | 16.47 | 16.48 | 2,233,561 | -0.08(-0.48%) |
Aug 22, 2018 | 16.56 | 16.71 | 16.55 | 16.56 | 1,741,036 | -0.08(-0.48%) |
Aug 21, 2018 | 16.70 | 16.76 | 16.61 | 16.64 | 1,515,489 | +0.04(+0.24%) |
Aug 20, 2018 | 16.69 | 16.70 | 16.52 | 16.60 | 1,201,044 | -0.08(-0.48%) |
Aug 17, 2018 | 16.58 | 16.71 | 16.42 | 16.68 | 1,079,700 | +0.02(+0.12%) |
Aug 16, 2018 | 16.65 | 16.86 | 15.00 | 16.66 | 1,178,891 | +0.02(+0.12%) |
Aug 15, 2018 | 16.73 | 16.82 | 16.25 | 16.64 | 2,179,372 | -0.21(-1.25%) |
Aug 14, 2018 | 17.00 | 17.00 | 16.76 | 16.85 | 2,148,761 | -0.17(-1.00%) |
Aug 13, 2018 | 16.86 | 17.05 | 16.79 | 17.02 | 2,705,228 | +0.18(+1.07%) |
Aug 10, 2018 | 16.75 | 16.87 | 16.45 | 16.84 | 2,458,700 | +0.02(+0.12%) |
Aug 09, 2018 | 16.17 | 17.13 | 16.09 | 16.82 | 6,825,449 | +1.29(+8.31%) |
Aug 08, 2018 | 15.50 | 15.64 | 15.39 | 15.53 | 1,453,209 | +0.04(+0.26%) |
Aug 07, 2018 | 15.31 | 15.49 | 15.20 | 15.49 | 1,587,466 | +0.26(+1.71%) |
Aug 06, 2018 | 15.16 | 15.36 | 15.00 | 15.23 | 1,379,422 | +0.04(+0.26%) |
Aug 03, 2018 | 15.21 | 15.24 | 15.05 | 15.19 | 1,346,100 | -0.03(-0.20%) |
Aug 02, 2018 | 14.71 | 15.36 | 14.71 | 15.22 | 1,780,034 | +0.40(+2.70%) |
Aug 01, 2018 | 14.82 | 15.00 | 14.70 | 14.82 | 3,466,212 | +0.05(+0.34%) |
Jul 31, 2018 | 14.79 | 14.95 | 14.63 | 14.77 | 1,762,743 | +0.00(+0.00%) |
Jul 30, 2018 | 15.47 | 15.49 | 14.77 | 14.77 | 2,540,394 | -0.68(-4.40%) |
Jul 27, 2018 | 15.70 | 15.70 | 15.35 | 15.45 | 2,577,800 | -0.21(-1.34%) |
Jul 26, 2018 | 15.66 | 15.38 | 15.66 | 1,585,318 | +0.15(+0.97%) | |
Jul 25, 2018 | 15.30 | 15.51 | 15.25 | 15.51 | 1,047,419 | +0.17(+1.11%) |
Jul 24, 2018 | 15.63 | 15.27 | 15.34 | 1,035,136 | -0.14(-0.90%) | |
Jul 23, 2018 | 15.29 | 15.56 | 15.12 | 15.48 | 1,482,620 | +0.14(+0.91%) |
Jul 20, 2018 | 15.49 | 15.29 | 15.34 | 1,196,186 | -0.15(-0.97%) | |
Jul 19, 2018 | 15.43 | 15.60 | 15.28 | 15.49 | 2,371,554 | +0.00(+0.00%) |
Jul 18, 2018 | 15.52 | 15.55 | 15.31 | 15.49 | 1,752,999 | -0.01(-0.06%) |
Jul 17, 2018 | 15.11 | 15.54 | 15.08 | 15.50 | 1,549,559 | +0.28(+1.84%) |
Jul 16, 2018 | 15.28 | 15.45 | 15.12 | 15.22 | 1,568,184 | -0.05(-0.33%) |
Jul 13, 2018 | 15.32 | 15.07 | 15.27 | 1,949,247 | -0.06(-0.39%) | |
Jul 12, 2018 | 15.47 | 14.98 | 15.33 | 3,135,881 | +0.43(+2.89%) | |
Jul 11, 2018 | 14.77 | 15.03 | 14.70 | 14.90 | 1,778,715 | +0.00(+0.00%) |
Jul 10, 2018 | 14.86 | 14.96 | 14.65 | 14.90 | 2,145,738 | -0.01(-0.07%) |
Jul 09, 2018 | 14.56 | 15.00 | 14.56 | 14.91 | 2,315,581 | +0.42(+2.90%) |
Jul 06, 2018 | 14.31 | 14.53 | 14.25 | 14.49 | 1,115,706 | +0.17(+1.19%) |
Jul 05, 2018 | 14.12 | 14.33 | 14.04 | 14.32 | 1,287,892 | +0.24(+1.70%) |
Jul 03, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.08(-0.56%) |