Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.32 | 15.44 | 15.27 | 15.32 | 12,051,156 | -0.10(-0.65%) |
Sep 27, 2018 | 15.59 | 15.60 | 15.38 | 15.42 | 9,093,190 | -0.17(-1.09%) |
Sep 26, 2018 | 15.87 | 15.91 | 15.55 | 15.59 | 12,565,312 | -0.24(-1.51%) |
Sep 25, 2018 | 15.96 | 16.00 | 15.81 | 15.83 | 8,770,477 | -0.04(-0.24%) |
Sep 24, 2018 | 16.02 | 16.15 | 15.84 | 15.87 | 19,572,456 | -0.14(-0.87%) |
Sep 21, 2018 | 16.04 | 16.08 | 15.92 | 16.01 | 21,342,576 | +0.02(+0.15%) |
Sep 20, 2018 | 15.61 | 16.08 | 15.61 | 15.98 | 30,342,166 | +0.45(+2.88%) |
Sep 19, 2018 | 15.21 | 15.60 | 15.21 | 15.54 | 23,513,210 | +0.33(+2.18%) |
Sep 18, 2018 | 15.31 | 15.34 | 15.14 | 15.21 | 14,158,988 | -0.09(-0.60%) |
Sep 17, 2018 | 15.38 | 15.44 | 15.25 | 15.30 | 13,278,329 | -0.06(-0.40%) |
Sep 14, 2018 | 15.41 | 15.44 | 15.27 | 15.36 | 29,116,780 | +0.01(+0.05%) |
Sep 13, 2018 | 15.97 | 15.99 | 15.27 | 15.35 | 24,283,942 | -0.61(-3.81%) |
Sep 12, 2018 | 16.28 | 16.35 | 15.95 | 15.96 | 11,333,107 | -0.34(-2.08%) |
Sep 11, 2018 | 16.10 | 16.46 | 16.08 | 16.30 | 12,501,354 | +0.19(+1.20%) |
Sep 10, 2018 | 16.31 | 16.38 | 16.11 | 16.11 | 10,709,322 | -0.15(-0.95%) |
Sep 07, 2018 | 16.38 | 16.41 | 16.23 | 16.26 | 14,972,778 | -0.05(-0.33%) |
Sep 06, 2018 | 16.44 | 16.46 | 16.30 | 16.31 | 6,476,520 | -0.12(-0.70%) |
Sep 05, 2018 | 16.38 | 16.56 | 16.36 | 16.43 | 8,380,894 | +0.09(+0.57%) |
Sep 04, 2018 | 16.23 | 16.37 | 16.18 | 16.34 | 9,937,495 | +0.11(+0.66%) |
Aug 31, 2018 | 16.23 | 16.23 | 16.23 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.28 | 16.31 | 16.13 | 16.16 | 7,139,395 | -0.14(-0.85%) |
Aug 29, 2018 | 16.37 | 16.37 | 16.17 | 16.30 | 6,813,576 | -0.05(-0.33%) |
Aug 28, 2018 | 16.41 | 16.41 | 16.25 | 16.35 | 7,731,536 | -0.03(-0.19%) |
Aug 27, 2018 | 16.36 | 16.52 | 16.32 | 16.38 | 8,989,079 | +0.10(+0.61%) |
Aug 24, 2018 | 16.36 | 16.40 | 16.25 | 16.28 | 9,955,423 | -0.02(-0.14%) |
Aug 23, 2018 | 16.44 | 16.48 | 16.25 | 16.31 | 9,880,663 | -0.15(-0.88%) |
Aug 22, 2018 | 16.49 | 16.56 | 16.42 | 16.45 | 10,211,500 | -0.08(-0.51%) |
Aug 21, 2018 | 16.59 | 16.74 | 16.51 | 16.54 | 15,332,321 | -0.08(-0.46%) |
Aug 20, 2018 | 16.48 | 16.63 | 16.44 | 16.61 | 6,889,044 | +0.11(+0.69%) |
Aug 17, 2018 | 16.50 | 16.55 | 16.36 | 16.50 | 9,709,004 | -0.02(-0.09%) |
Aug 16, 2018 | 16.25 | 16.60 | 16.24 | 16.51 | 12,528,945 | +0.37(+2.27%) |
Aug 15, 2018 | 16.29 | 16.38 | 16.12 | 16.15 | 12,933,658 | -0.24(-1.49%) |
Aug 14, 2018 | 16.31 | 16.44 | 16.27 | 16.39 | 15,935,359 | +0.21(+1.27%) |
Aug 13, 2018 | 16.31 | 16.44 | 16.18 | 16.18 | 9,771,546 | -0.15(-0.94%) |
Aug 10, 2018 | 16.26 | 16.45 | 16.22 | 16.34 | 10,392,250 | -0.15(-0.88%) |
Aug 09, 2018 | 16.50 | 16.62 | 16.44 | 16.48 | 6,693,647 | -0.03(-0.19%) |
Aug 08, 2018 | 16.41 | 16.60 | 16.38 | 16.51 | 8,589,394 | +0.11(+0.70%) |
Aug 07, 2018 | 16.31 | 16.50 | 16.31 | 16.40 | 11,263,313 | +0.12(+0.75%) |
Aug 06, 2018 | 16.37 | 16.37 | 16.17 | 16.28 | 12,473,586 | -0.05(-0.28%) |
Aug 03, 2018 | 16.28 | 16.36 | 16.20 | 16.32 | 11,942,346 | +0.02(+0.14%) |
Aug 02, 2018 | 16.05 | 16.35 | 15.96 | 16.30 | 9,092,749 | +0.18(+1.14%) |
Aug 01, 2018 | 16.06 | 16.34 | 16.04 | 16.12 | 12,094,461 | +0.17(+1.05%) |
Jul 31, 2018 | 16.21 | 16.28 | 15.94 | 15.95 | 16,536,108 | -0.21(-1.32%) |
Jul 30, 2018 | 16.24 | 16.36 | 16.15 | 16.16 | 13,104,031 | -0.09(-0.56%) |
Jul 27, 2018 | 16.15 | 16.28 | 16.06 | 16.25 | 14,381,276 | +0.10(+0.61%) |
Jul 26, 2018 | 16.03 | 16.18 | 15.96 | 16.15 | 12,196,126 | +0.21(+1.34%) |
Jul 25, 2018 | 15.95 | 16.07 | 15.81 | 15.94 | 13,513,281 | -0.07(-0.43%) |
Jul 24, 2018 | 15.95 | 16.13 | 15.89 | 16.01 | 15,420,485 | +0.08(+0.53%) |
Jul 23, 2018 | 15.70 | 15.94 | 15.69 | 15.92 | 14,874,740 | +0.24(+1.56%) |
Jul 20, 2018 | 15.78 | 15.83 | 15.66 | 15.68 | 16,601,170 | -0.08(-0.53%) |
Jul 19, 2018 | 15.73 | 15.86 | 15.37 | 15.76 | 19,507,808 | +0.25(+1.63%) |
Jul 18, 2018 | 15.31 | 15.56 | 15.31 | 15.51 | 11,978,093 | +0.18(+1.20%) |
Jul 17, 2018 | 15.24 | 15.41 | 15.12 | 15.33 | 9,868,186 | +0.11(+0.70%) |
Jul 16, 2018 | 15.02 | 15.25 | 14.99 | 15.22 | 7,015,304 | +0.28(+1.84%) |
Jul 13, 2018 | 15.02 | 15.09 | 14.82 | 14.95 | 10,666,909 | -0.14(-0.91%) |
Jul 12, 2018 | 15.35 | 15.35 | 15.04 | 15.08 | 12,205,924 | -0.13(-0.85%) |
Jul 11, 2018 | 15.21 | 15.21 | 8,720,648 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.55 | 15.62 | 15.24 | 15.37 | 12,368,433 | -0.13(-0.84%) |
Jul 09, 2018 | 15.10 | 15.54 | 15.09 | 15.50 | 15,318,967 | +0.45(+2.99%) |
Jul 06, 2018 | 14.93 | 15.12 | 14.81 | 15.05 | 7,340,100 | +0.10(+0.66%) |
Jul 05, 2018 | 15.11 | 15.16 | 14.90 | 14.95 | 9,230,765 | -0.08(-0.56%) |
Jul 03, 2018 | 15.04 | 15.04 | 15.04 | 0 | -0.15(-0.96%) |