Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.75 | 22.04 | 20.02 | 20.76 | 6,303,400 | -1.05(-4.81%) |
Sep 27, 2018 | 21.06 | 22.22 | 21.02 | 21.81 | 3,049,536 | +0.71(+3.36%) |
Sep 26, 2018 | 21.51 | 22.20 | 20.89 | 21.10 | 4,000,997 | -0.31(-1.45%) |
Sep 25, 2018 | 20.09 | 21.85 | 20.01 | 21.41 | 5,239,051 | +1.56(+7.86%) |
Sep 24, 2018 | 20.22 | 20.60 | 19.71 | 19.85 | 3,297,973 | -0.32(-1.59%) |
Sep 21, 2018 | 20.10 | 20.45 | 19.16 | 20.17 | 14,725,100 | +1.06(+5.55%) |
Sep 20, 2018 | 15.20 | 19.19 | 15.03 | 19.11 | 15,090,466 | +4.01(+26.56%) |
Sep 19, 2018 | 14.28 | 15.17 | 14.19 | 15.10 | 1,654,927 | +0.82(+5.74%) |
Sep 18, 2018 | 14.02 | 14.30 | 13.94 | 14.28 | 1,451,717 | +0.23(+1.64%) |
Sep 17, 2018 | 13.91 | 14.25 | 13.87 | 14.05 | 1,484,432 | +0.17(+1.22%) |
Sep 14, 2018 | 13.76 | 13.99 | 13.53 | 13.88 | 1,423,900 | +0.12(+0.87%) |
Sep 13, 2018 | 13.77 | 13.91 | 13.51 | 13.76 | 1,137,697 | -0.01(-0.07%) |
Sep 12, 2018 | 13.53 | 13.82 | 13.19 | 13.77 | 1,181,134 | +0.28(+2.08%) |
Sep 11, 2018 | 13.89 | 13.91 | 13.17 | 13.49 | 1,540,049 | -0.46(-3.30%) |
Sep 10, 2018 | 14.05 | 14.17 | 13.74 | 13.95 | 1,603,086 | -0.09(-0.64%) |
Sep 07, 2018 | 13.90 | 14.07 | 13.73 | 14.04 | 1,242,400 | +0.01(+0.07%) |
Sep 06, 2018 | 14.45 | 14.48 | 13.92 | 14.03 | 1,432,896 | -0.35(-2.43%) |
Sep 05, 2018 | 14.14 | 14.48 | 14.02 | 14.38 | 1,244,502 | +0.14(+0.98%) |
Sep 04, 2018 | 14.19 | 14.30 | 13.81 | 14.24 | 1,641,393 | +0.02(+0.14%) |
Aug 31, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.20(-1.39%) | |
Aug 30, 2018 | 14.39 | 14.64 | 14.32 | 14.42 | 1,640,850 | +0.00(+0.00%) |
Aug 29, 2018 | 14.70 | 14.77 | 14.41 | 14.42 | 782,343 | -0.18(-1.23%) |
Aug 28, 2018 | 14.52 | 14.76 | 14.40 | 14.60 | 830,946 | +0.06(+0.41%) |
Aug 27, 2018 | 14.45 | 14.72 | 14.32 | 14.54 | 1,469,730 | +0.15(+1.04%) |
Aug 24, 2018 | 14.32 | 14.48 | 14.08 | 14.39 | 1,062,100 | +0.13(+0.91%) |
Aug 23, 2018 | 14.55 | 14.87 | 13.98 | 14.26 | 1,825,286 | +0.08(+0.56%) |
Aug 22, 2018 | 14.07 | 14.41 | 14.06 | 14.18 | 1,308,776 | +0.07(+0.50%) |
Aug 21, 2018 | 13.63 | 14.21 | 13.46 | 14.11 | 2,033,366 | +0.54(+3.98%) |
Aug 20, 2018 | 13.10 | 13.61 | 12.86 | 13.57 | 2,809,239 | +0.54(+4.14%) |
Aug 17, 2018 | 13.30 | 13.30 | 12.86 | 13.03 | 2,895,300 | -0.27(-2.03%) |
Aug 16, 2018 | 13.82 | 13.86 | 13.15 | 13.30 | 2,723,994 | -0.49(-3.55%) |
Aug 15, 2018 | 14.31 | 14.34 | 13.60 | 13.79 | 2,333,388 | -0.54(-3.77%) |
Aug 14, 2018 | 14.51 | 14.79 | 14.27 | 14.33 | 1,903,731 | +0.04(+0.28%) |
Aug 13, 2018 | 14.82 | 14.96 | 14.18 | 14.29 | 2,468,164 | -0.63(-4.22%) |
Aug 10, 2018 | 13.83 | 15.56 | 13.83 | 14.92 | 4,294,300 | +1.01(+7.26%) |
Aug 09, 2018 | 12.80 | 15.54 | 12.77 | 13.91 | 11,251,670 | -0.11(-0.78%) |
Aug 08, 2018 | 14.19 | 14.38 | 14.01 | 14.02 | 2,506,329 | -0.17(-1.20%) |
Aug 07, 2018 | 14.12 | 14.31 | 13.86 | 14.19 | 1,621,540 | +0.28(+2.01%) |
Aug 06, 2018 | 14.65 | 14.75 | 13.60 | 13.91 | 5,098,987 | -1.31(-8.61%) |
Aug 03, 2018 | 15.61 | 15.65 | 15.08 | 15.22 | 1,226,100 | -0.27(-1.74%) |
Aug 02, 2018 | 15.19 | 15.85 | 15.09 | 15.49 | 1,700,702 | +0.13(+0.85%) |
Aug 01, 2018 | 14.99 | 15.43 | 14.81 | 15.36 | 1,837,847 | +0.27(+1.79%) |
Jul 31, 2018 | 14.88 | 15.15 | 14.72 | 15.09 | 2,325,938 | +0.28(+1.89%) |
Jul 30, 2018 | 15.33 | 15.35 | 14.67 | 14.81 | 2,955,204 | -0.63(-4.08%) |
Jul 27, 2018 | 16.19 | 16.26 | 15.23 | 15.44 | 2,373,500 | -0.79(-4.87%) |
Jul 26, 2018 | 16.05 | 16.47 | 15.86 | 16.23 | 1,759,581 | +0.18(+1.12%) |
Jul 25, 2018 | 15.86 | 16.24 | 15.83 | 16.05 | 1,808,444 | +0.06(+0.38%) |
Jul 24, 2018 | 16.54 | 16.65 | 15.76 | 15.99 | 2,702,580 | -0.48(-2.91%) |
Jul 23, 2018 | 16.71 | 16.85 | 16.35 | 16.47 | 1,819,355 | -0.37(-2.20%) |
Jul 20, 2018 | 17.11 | 17.41 | 16.61 | 16.84 | 3,009,824 | -0.24(-1.41%) |
Jul 19, 2018 | 17.45 | 17.58 | 17.03 | 17.08 | 2,286,231 | -0.50(-2.84%) |
Jul 18, 2018 | 18.20 | 18.37 | 17.39 | 17.58 | 2,684,702 | -0.58(-3.19%) |
Jul 17, 2018 | 16.87 | 18.30 | 16.81 | 18.16 | 4,101,871 | +1.29(+7.65%) |
Jul 16, 2018 | 17.52 | 17.63 | 16.77 | 16.87 | 2,607,551 | -0.59(-3.38%) |
Jul 13, 2018 | 17.70 | 17.97 | 17.24 | 17.46 | 2,555,813 | -0.30(-1.69%) |
Jul 12, 2018 | 17.78 | 16.75 | 17.76 | 3,716,460 | +0.94(+5.59%) | |
Jul 11, 2018 | 16.50 | 16.95 | 16.30 | 16.82 | 1,717,932 | +0.14(+0.84%) |
Jul 10, 2018 | 16.56 | 16.94 | 16.10 | 16.68 | 3,729,380 | +0.05(+0.30%) |
Jul 09, 2018 | 17.96 | 18.38 | 16.00 | 16.63 | 6,921,018 | -1.21(-6.78%) |
Jul 06, 2018 | 16.77 | 18.15 | 16.70 | 17.84 | 4,615,756 | +1.20(+7.21%) |
Jul 05, 2018 | 16.49 | 16.99 | 16.32 | 16.64 | 2,134,990 | +0.24(+1.46%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.31(-1.86%) |