Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.28 | 14.56 | 14.22 | 14.31 | 2,597,000 | -0.02(-0.14%) |
Sep 27, 2018 | 14.09 | 14.35 | 13.95 | 14.33 | 3,833,774 | +0.41(+2.95%) |
Sep 26, 2018 | 14.25 | 14.43 | 13.89 | 13.92 | 3,265,894 | -0.44(-3.06%) |
Sep 25, 2018 | 14.61 | 14.70 | 14.24 | 14.36 | 2,387,074 | -0.21(-1.44%) |
Sep 24, 2018 | 14.73 | 14.92 | 14.48 | 14.57 | 2,164,542 | -0.04(-0.27%) |
Sep 21, 2018 | 14.77 | 14.77 | 14.45 | 14.61 | 6,149,500 | -0.09(-0.61%) |
Sep 20, 2018 | 14.96 | 15.02 | 14.54 | 14.70 | 3,258,484 | -0.10(-0.68%) |
Sep 19, 2018 | 14.57 | 14.93 | 14.57 | 14.80 | 2,631,177 | +0.25(+1.72%) |
Sep 18, 2018 | 14.73 | 14.87 | 14.44 | 14.55 | 3,015,683 | -0.06(-0.41%) |
Sep 17, 2018 | 14.63 | 14.82 | 14.49 | 14.61 | 2,177,624 | +0.01(+0.07%) |
Sep 14, 2018 | 14.67 | 14.84 | 14.56 | 14.60 | 2,458,100 | -0.10(-0.68%) |
Sep 13, 2018 | 14.67 | 14.85 | 14.58 | 14.70 | 2,498,584 | +0.05(+0.34%) |
Sep 12, 2018 | 14.98 | 15.07 | 14.62 | 14.65 | 2,335,436 | -0.20(-1.35%) |
Sep 11, 2018 | 14.30 | 14.94 | 14.00 | 14.85 | 3,636,546 | -0.21(-1.39%) |
Sep 10, 2018 | 14.94 | 15.27 | 14.94 | 15.06 | 2,470,224 | +0.14(+0.94%) |
Sep 07, 2018 | 14.77 | 15.01 | 14.54 | 14.92 | 1,668,800 | +0.04(+0.27%) |
Sep 06, 2018 | 15.36 | 15.39 | 14.77 | 14.88 | 2,221,528 | -0.54(-3.50%) |
Sep 05, 2018 | 15.33 | 15.47 | 15.01 | 15.42 | 1,692,991 | +0.02(+0.13%) |
Sep 04, 2018 | 15.97 | 16.06 | 15.36 | 15.40 | 1,977,539 | -0.54(-3.39%) |
Aug 31, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.02(+0.13%) | |
Aug 30, 2018 | 15.99 | 16.00 | 15.70 | 15.92 | 1,173,710 | -0.08(-0.50%) |
Aug 29, 2018 | 15.65 | 16.04 | 15.52 | 16.00 | 1,554,787 | +0.35(+2.24%) |
Aug 28, 2018 | 15.71 | 15.80 | 15.38 | 15.65 | 1,595,453 | -0.06(-0.38%) |
Aug 27, 2018 | 15.91 | 16.08 | 15.67 | 15.71 | 1,189,202 | -0.20(-1.26%) |
Aug 24, 2018 | 15.76 | 16.02 | 15.69 | 15.91 | 1,920,200 | +0.29(+1.86%) |
Aug 23, 2018 | 15.80 | 15.80 | 15.53 | 15.62 | 1,197,232 | -0.23(-1.45%) |
Aug 22, 2018 | 15.66 | 15.92 | 15.62 | 15.85 | 1,346,162 | +0.27(+1.73%) |
Aug 21, 2018 | 15.41 | 15.63 | 15.41 | 15.58 | 1,687,101 | +0.29(+1.90%) |
Aug 20, 2018 | 15.13 | 15.32 | 15.06 | 15.29 | 2,591,662 | +0.10(+0.66%) |
Aug 17, 2018 | 15.20 | 15.36 | 15.12 | 15.19 | 1,296,300 | +0.28(+1.88%) |
Aug 16, 2018 | 15.03 | 15.11 | 14.75 | 14.91 | 1,878,528 | -0.12(-0.80%) |
Aug 15, 2018 | 15.19 | 15.29 | 14.82 | 15.03 | 2,668,735 | -0.39(-2.53%) |
Aug 14, 2018 | 15.64 | 15.71 | 15.40 | 15.42 | 1,301,919 | +0.00(+0.00%) |
Aug 13, 2018 | 15.75 | 15.82 | 15.40 | 15.42 | 1,953,072 | -0.37(-2.34%) |
Aug 10, 2018 | 15.92 | 16.02 | 15.71 | 15.79 | 2,399,900 | -0.23(-1.44%) |
Aug 09, 2018 | 15.92 | 16.18 | 15.88 | 16.02 | 2,486,107 | +0.10(+0.63%) |
Aug 08, 2018 | 15.89 | 16.03 | 15.67 | 15.92 | 1,879,833 | -0.05(-0.31%) |
Aug 07, 2018 | 16.29 | 16.42 | 15.96 | 15.97 | 2,582,805 | -0.13(-0.81%) |
Aug 06, 2018 | 15.87 | 16.27 | 15.60 | 16.10 | 2,432,361 | +0.15(+0.94%) |
Aug 03, 2018 | 15.78 | 16.05 | 15.67 | 15.95 | 3,299,900 | +0.20(+1.27%) |
Aug 02, 2018 | 15.78 | 15.90 | 14.47 | 15.75 | 5,080,080 | -0.34(-2.11%) |
Aug 01, 2018 | 16.15 | 16.15 | 15.81 | 16.09 | 2,377,818 | -0.19(-1.17%) |
Jul 31, 2018 | 15.89 | 16.36 | 15.75 | 16.28 | 2,047,835 | +0.44(+2.78%) |
Jul 30, 2018 | 16.00 | 16.12 | 15.71 | 15.84 | 2,631,190 | -0.02(-0.13%) |
Jul 27, 2018 | 17.02 | 17.04 | 15.79 | 15.86 | 3,012,500 | -1.15(-6.76%) |
Jul 26, 2018 | 16.91 | 17.15 | 16.84 | 17.01 | 3,154,364 | +0.11(+0.65%) |
Jul 25, 2018 | 16.92 | 17.00 | 16.61 | 16.90 | 2,494,306 | +0.01(+0.06%) |
Jul 24, 2018 | 17.39 | 17.39 | 16.87 | 16.89 | 1,879,822 | -0.37(-2.14%) |
Jul 23, 2018 | 17.28 | 17.39 | 17.05 | 17.26 | 1,967,582 | +0.06(+0.35%) |
Jul 20, 2018 | 17.14 | 17.32 | 17.02 | 17.20 | 1,274,502 | +0.11(+0.64%) |
Jul 19, 2018 | 16.97 | 17.19 | 16.97 | 17.09 | 2,069,693 | +0.05(+0.29%) |
Jul 18, 2018 | 17.17 | 17.17 | 16.73 | 17.04 | 2,108,233 | -0.08(-0.47%) |
Jul 17, 2018 | 17.19 | 17.26 | 16.99 | 17.12 | 1,679,414 | -0.12(-0.70%) |
Jul 16, 2018 | 16.95 | 17.26 | 16.90 | 17.24 | 1,522,148 | +0.08(+0.47%) |
Jul 13, 2018 | 17.12 | 17.41 | 17.10 | 17.16 | 1,038,380 | +0.08(+0.47%) |
Jul 12, 2018 | 17.61 | 17.70 | 16.93 | 17.08 | 2,262,524 | -0.42(-2.40%) |
Jul 11, 2018 | 17.83 | 17.93 | 17.35 | 17.50 | 2,009,813 | -0.48(-2.67%) |
Jul 10, 2018 | 18.16 | 18.37 | 17.90 | 17.98 | 1,374,789 | +0.01(+0.06%) |
Jul 09, 2018 | 17.50 | 18.00 | 17.47 | 17.97 | 1,712,168 | +0.58(+3.34%) |
Jul 06, 2018 | 17.14 | 17.45 | 17.05 | 17.39 | 1,198,867 | +0.22(+1.28%) |
Jul 05, 2018 | 17.59 | 17.64 | 17.11 | 17.17 | 2,247,153 | -0.34(-1.94%) |
Jul 03, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.29(-1.63%) |