Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.80 | 15.98 | 15.78 | 15.91 | 947,942 | +0.07(+0.47%) |
Sep 27, 2018 | 15.91 | 15.98 | 15.84 | 15.84 | 451,178 | +0.07(+0.42%) |
Sep 26, 2018 | 15.92 | 15.92 | 15.70 | 15.77 | 541,721 | -0.11(-0.69%) |
Sep 25, 2018 | 15.95 | 15.97 | 15.82 | 15.88 | 489,192 | -0.04(-0.23%) |
Sep 24, 2018 | 15.81 | 15.95 | 15.73 | 15.92 | 872,054 | +0.07(+0.46%) |
Sep 21, 2018 | 15.88 | 15.95 | 15.81 | 15.84 | 1,748,776 | -0.04(-0.23%) |
Sep 20, 2018 | 15.55 | 15.88 | 15.51 | 15.88 | 752,716 | +0.37(+2.36%) |
Sep 19, 2018 | 15.55 | 15.59 | 15.48 | 15.51 | 692,197 | +0.00(+0.00%) |
Sep 18, 2018 | 15.55 | 15.73 | 15.51 | 15.51 | 631,271 | +0.00(+0.00%) |
Sep 17, 2018 | 15.48 | 15.59 | 15.44 | 15.51 | 545,959 | +0.00(+0.00%) |
Sep 14, 2018 | 15.66 | 15.73 | 15.48 | 15.51 | 435,864 | -0.15(-0.94%) |
Sep 13, 2018 | 15.48 | 15.73 | 15.44 | 15.66 | 733,099 | +0.26(+1.67%) |
Sep 12, 2018 | 15.48 | 15.55 | 15.33 | 15.40 | 365,679 | -0.04(-0.24%) |
Sep 11, 2018 | 15.40 | 15.57 | 15.40 | 15.44 | 562,021 | -0.07(-0.47%) |
Sep 10, 2018 | 15.59 | 15.62 | 15.48 | 15.51 | 686,137 | +0.00(+0.00%) |
Sep 07, 2018 | 15.73 | 15.77 | 15.48 | 15.51 | 507,168 | -0.22(-1.40%) |
Sep 06, 2018 | 15.70 | 15.81 | 15.66 | 15.73 | 500,490 | +0.07(+0.47%) |
Sep 05, 2018 | 15.70 | 15.73 | 15.59 | 15.66 | 397,497 | +0.00(+0.00%) |
Sep 04, 2018 | 15.73 | 15.73 | 15.59 | 15.66 | 626,737 | -0.07(-0.47%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.59 | 15.84 | 15.53 | 15.73 | 679,545 | +0.15(+0.94%) |
Aug 29, 2018 | 15.73 | 15.81 | 15.55 | 15.59 | 1,351,774 | -0.22(-1.39%) |
Aug 28, 2018 | 15.73 | 15.81 | 15.59 | 15.81 | 805,422 | +0.11(+0.70%) |
Aug 27, 2018 | 15.70 | 15.81 | 15.70 | 15.70 | 820,243 | +0.00(+0.00%) |
Aug 24, 2018 | 15.73 | 15.84 | 15.70 | 15.70 | 601,376 | -0.07(-0.46%) |
Aug 23, 2018 | 15.84 | 15.84 | 15.70 | 15.77 | 628,268 | -0.04(-0.23%) |
Aug 22, 2018 | 15.81 | 15.90 | 15.73 | 15.81 | 728,879 | +0.00(+0.00%) |
Aug 21, 2018 | 15.88 | 15.90 | 15.71 | 15.81 | 1,400,259 | -0.07(-0.46%) |
Aug 20, 2018 | 15.51 | 15.92 | 15.51 | 15.88 | 913,348 | +0.29(+1.88%) |
Aug 17, 2018 | 15.59 | 15.70 | 15.40 | 15.59 | 1,059,327 | +0.00(+0.00%) |
Aug 16, 2018 | 15.55 | 15.75 | 15.55 | 15.59 | 587,891 | +0.11(+0.71%) |
Aug 15, 2018 | 15.73 | 15.81 | 15.48 | 15.48 | 750,306 | -0.22(-1.40%) |
Aug 14, 2018 | 15.77 | 15.81 | 15.62 | 15.70 | 1,049,209 | -0.04(-0.23%) |
Aug 13, 2018 | 15.81 | 15.81 | 15.70 | 15.73 | 593,295 | +0.04(+0.23%) |
Aug 10, 2018 | 15.77 | 15.90 | 15.59 | 15.70 | 433,683 | -0.15(-0.93%) |
Aug 09, 2018 | 15.84 | 15.88 | 15.77 | 15.84 | 453,157 | -0.04(-0.23%) |
Aug 08, 2018 | 15.92 | 15.99 | 15.81 | 15.88 | 803,572 | -0.04(-0.23%) |
Aug 07, 2018 | 16.03 | 16.06 | 15.92 | 15.92 | 838,916 | -0.07(-0.46%) |
Aug 06, 2018 | 16.14 | 16.17 | 15.86 | 15.99 | 793,419 | -0.11(-0.68%) |
Aug 03, 2018 | 15.99 | 16.17 | 15.95 | 16.10 | 1,512,097 | +0.15(+0.92%) |
Aug 02, 2018 | 15.77 | 16.21 | 15.51 | 15.95 | 1,608,575 | +0.51(+3.33%) |
Aug 01, 2018 | 15.33 | 15.49 | 15.04 | 15.44 | 922,456 | +0.11(+0.72%) |
Jul 31, 2018 | 15.18 | 15.44 | 15.15 | 15.33 | 946,187 | +0.22(+1.46%) |
Jul 30, 2018 | 15.15 | 15.22 | 15.02 | 15.11 | 1,156,368 | -0.04(-0.24%) |
Jul 27, 2018 | 15.26 | 15.29 | 14.96 | 15.15 | 1,685,107 | -0.15(-0.96%) |
Jul 26, 2018 | 15.37 | 15.44 | 15.29 | 15.29 | 1,077,217 | -0.04(-0.24%) |
Jul 25, 2018 | 15.40 | 15.48 | 15.33 | 15.33 | 899,593 | -0.11(-0.71%) |
Jul 24, 2018 | 15.44 | 15.49 | 15.35 | 15.44 | 1,310,250 | +0.04(+0.24%) |
Jul 23, 2018 | 15.59 | 15.66 | 15.40 | 15.40 | 541,137 | -0.22(-1.41%) |
Jul 20, 2018 | 15.88 | 15.93 | 15.62 | 15.62 | 781,381 | -0.29(-1.84%) |
Jul 19, 2018 | 15.95 | 16.14 | 15.92 | 15.92 | 842,272 | -0.07(-0.46%) |
Jul 18, 2018 | 15.99 | 16.01 | 15.84 | 15.99 | 596,627 | +0.00(+0.00%) |
Jul 17, 2018 | 15.81 | 15.99 | 15.81 | 15.99 | 1,612,420 | +0.18(+1.16%) |
Jul 16, 2018 | 16.14 | 16.25 | 15.70 | 15.81 | 1,088,420 | -0.33(-2.05%) |
Jul 13, 2018 | 16.25 | 16.25 | 15.95 | 16.14 | 788,620 | -0.07(-0.45%) |
Jul 12, 2018 | 16.21 | 16.32 | 16.08 | 16.21 | 908,232 | +0.07(+0.45%) |
Jul 11, 2018 | 16.21 | 16.25 | 15.97 | 16.14 | 619,346 | -0.18(-1.12%) |
Jul 10, 2018 | 16.10 | 16.34 | 16.03 | 16.32 | 1,322,794 | +0.22(+1.37%) |
Jul 09, 2018 | 15.88 | 16.14 | 15.84 | 16.10 | 1,152,988 | +0.22(+1.39%) |
Jul 06, 2018 | 15.77 | 15.92 | 15.73 | 15.88 | 1,364,101 | +0.04(+0.23%) |
Jul 05, 2018 | 15.70 | 15.84 | 15.55 | 15.84 | 1,323,263 | +0.22(+1.41%) |
Jul 03, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |