Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.53 | 15.80 | 15.49 | 15.79 | 1,774,210 | +0.26(+1.69%) |
Sep 27, 2018 | 15.63 | 15.68 | 15.47 | 15.53 | 1,361,358 | -0.10(-0.62%) |
Sep 26, 2018 | 15.70 | 15.85 | 15.61 | 15.62 | 2,018,829 | -0.07(-0.44%) |
Sep 25, 2018 | 15.48 | 15.73 | 15.45 | 15.69 | 1,876,599 | +0.24(+1.56%) |
Sep 24, 2018 | 15.87 | 15.94 | 15.26 | 15.45 | 3,915,318 | -0.47(-2.95%) |
Sep 21, 2018 | 15.76 | 15.96 | 15.73 | 15.92 | 3,014,737 | +0.14(+0.92%) |
Sep 20, 2018 | 15.47 | 15.83 | 15.33 | 15.78 | 2,154,904 | +0.30(+1.96%) |
Sep 19, 2018 | 15.88 | 15.91 | 15.42 | 15.47 | 2,189,203 | -0.43(-2.69%) |
Sep 18, 2018 | 15.95 | 16.01 | 15.75 | 15.90 | 2,910,889 | -0.03(-0.22%) |
Sep 17, 2018 | 15.76 | 16.02 | 15.73 | 15.93 | 2,607,387 | +0.21(+1.36%) |
Sep 14, 2018 | 15.73 | 15.75 | 15.40 | 15.72 | 3,256,727 | -0.01(-0.04%) |
Sep 13, 2018 | 15.70 | 15.79 | 15.57 | 15.73 | 1,846,034 | +0.06(+0.35%) |
Sep 12, 2018 | 15.87 | 15.92 | 15.60 | 15.67 | 2,112,950 | -0.19(-1.22%) |
Sep 11, 2018 | 15.93 | 16.04 | 15.80 | 15.87 | 1,753,959 | -0.12(-0.78%) |
Sep 10, 2018 | 16.05 | 16.12 | 15.93 | 15.99 | 1,182,471 | -0.01(-0.09%) |
Sep 07, 2018 | 16.24 | 16.27 | 15.95 | 16.00 | 1,016,939 | -0.30(-1.86%) |
Sep 06, 2018 | 16.29 | 16.48 | 16.26 | 16.31 | 906,635 | +0.07(+0.42%) |
Sep 05, 2018 | 16.18 | 16.43 | 16.06 | 16.24 | 1,111,056 | +0.06(+0.38%) |
Sep 04, 2018 | 16.56 | 16.60 | 16.14 | 16.18 | 1,561,690 | -0.43(-2.58%) |
Aug 31, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 16.72 | 16.74 | 16.54 | 16.60 | 665,375 | -0.10(-0.58%) |
Aug 29, 2018 | 16.77 | 16.78 | 16.67 | 16.69 | 654,205 | -0.08(-0.45%) |
Aug 28, 2018 | 16.56 | 16.77 | 16.54 | 16.77 | 1,168,477 | +0.21(+1.25%) |
Aug 27, 2018 | 16.72 | 16.74 | 16.50 | 16.56 | 1,239,848 | -0.16(-0.95%) |
Aug 24, 2018 | 16.74 | 16.76 | 16.60 | 16.72 | 999,985 | -0.06(-0.33%) |
Aug 23, 2018 | 16.82 | 16.82 | 16.70 | 16.78 | 820,643 | -0.03(-0.16%) |
Aug 22, 2018 | 17.04 | 17.07 | 16.76 | 16.80 | 1,279,325 | -0.22(-1.30%) |
Aug 21, 2018 | 16.98 | 17.07 | 16.93 | 17.02 | 1,412,651 | +0.03(+0.20%) |
Aug 20, 2018 | 16.84 | 17.19 | 16.82 | 16.99 | 1,624,652 | +0.17(+0.98%) |
Aug 17, 2018 | 16.61 | 16.84 | 16.58 | 16.82 | 1,151,265 | +0.21(+1.25%) |
Aug 16, 2018 | 16.46 | 16.62 | 16.44 | 16.62 | 1,173,814 | +0.16(+0.96%) |
Aug 15, 2018 | 16.58 | 16.61 | 16.29 | 16.46 | 1,214,477 | -0.10(-0.58%) |
Aug 14, 2018 | 16.31 | 16.57 | 16.28 | 16.56 | 1,180,051 | +0.29(+1.78%) |
Aug 13, 2018 | 16.32 | 16.39 | 16.16 | 16.27 | 876,728 | -0.05(-0.30%) |
Aug 10, 2018 | 16.38 | 16.52 | 16.30 | 16.31 | 835,519 | -0.12(-0.71%) |
Aug 09, 2018 | 16.45 | 16.51 | 16.36 | 16.43 | 1,120,199 | +0.01(+0.08%) |
Aug 08, 2018 | 16.38 | 16.50 | 16.22 | 16.42 | 1,101,566 | +0.01(+0.04%) |
Aug 07, 2018 | 16.62 | 16.63 | 16.36 | 16.41 | 1,743,051 | -0.27(-1.61%) |
Aug 06, 2018 | 16.77 | 16.88 | 16.65 | 16.68 | 1,387,977 | -0.08(-0.45%) |
Aug 03, 2018 | 16.57 | 16.76 | 16.52 | 16.76 | 1,324,426 | +0.22(+1.34%) |
Aug 02, 2018 | 16.69 | 16.80 | 16.51 | 16.54 | 1,533,726 | -0.17(-0.99%) |
Aug 01, 2018 | 16.27 | 16.80 | 16.04 | 16.70 | 3,043,636 | +0.24(+1.47%) |
Jul 31, 2018 | 16.39 | 16.83 | 16.32 | 16.46 | 9,792,041 | +0.16(+0.97%) |
Jul 30, 2018 | 16.23 | 16.44 | 16.07 | 16.30 | 1,701,256 | +0.23(+1.42%) |
Jul 27, 2018 | 16.45 | 16.46 | 15.98 | 16.07 | 2,257,856 | -0.33(-1.99%) |
Jul 26, 2018 | 16.34 | 16.63 | 16.33 | 16.40 | 2,248,821 | +0.08(+0.50%) |
Jul 25, 2018 | 16.26 | 16.36 | 16.00 | 16.32 | 1,717,394 | +0.17(+1.05%) |
Jul 24, 2018 | 16.24 | 16.28 | 16.03 | 16.15 | 1,158,669 | -0.10(-0.59%) |
Jul 23, 2018 | 15.98 | 16.26 | 15.94 | 16.24 | 1,941,230 | +0.16(+0.97%) |
Jul 20, 2018 | 16.14 | 15.87 | 16.09 | 1,464,631 | -0.05(-0.30%) | |
Jul 19, 2018 | 15.81 | 16.25 | 15.71 | 16.13 | 1,699,180 | +0.31(+1.93%) |
Jul 18, 2018 | 15.86 | 15.96 | 15.71 | 15.83 | 1,380,040 | -0.03(-0.21%) |
Jul 17, 2018 | 15.84 | 16.07 | 15.82 | 15.86 | 1,401,546 | +0.05(+0.30%) |
Jul 16, 2018 | 15.96 | 15.97 | 15.74 | 15.81 | 1,714,332 | -0.14(-0.89%) |
Jul 13, 2018 | 16.17 | 16.19 | 15.94 | 15.96 | 1,062,217 | -0.16(-1.01%) |
Jul 12, 2018 | 16.20 | 16.23 | 15.97 | 16.12 | 1,103,140 | -0.06(-0.38%) |
Jul 11, 2018 | 16.28 | 16.41 | 16.15 | 16.18 | 1,120,218 | -0.16(-1.00%) |
Jul 10, 2018 | 16.32 | 16.44 | 16.22 | 16.34 | 1,551,789 | +0.05(+0.33%) |
Jul 09, 2018 | 16.45 | 16.47 | 16.22 | 16.29 | 1,277,223 | -0.18(-1.07%) |
Jul 06, 2018 | 16.45 | 16.56 | 16.41 | 16.47 | 1,362,074 | +0.07(+0.41%) |
Jul 05, 2018 | 16.18 | 16.41 | 15.98 | 16.40 | 1,088,564 | +0.27(+1.69%) |
Jul 03, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.20(+1.24%) |