Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.15 | 14.34 | 14.15 | 14.28 | 5,593,312 | +0.09(+0.63%) |
Sep 27, 2018 | 14.27 | 14.35 | 14.17 | 14.19 | 4,542,372 | -0.09(-0.63%) |
Sep 26, 2018 | 14.07 | 14.52 | 13.99 | 14.28 | 12,752,901 | +0.22(+1.54%) |
Sep 25, 2018 | 14.08 | 14.18 | 14.04 | 14.06 | 5,410,369 | -0.01(-0.05%) |
Sep 24, 2018 | 14.19 | 14.25 | 14.04 | 14.07 | 6,055,503 | -0.19(-1.31%) |
Sep 21, 2018 | 14.08 | 14.29 | 14.06 | 14.26 | 13,393,091 | +0.23(+1.66%) |
Sep 20, 2018 | 13.98 | 14.06 | 13.90 | 14.03 | 5,326,293 | +0.09(+0.65%) |
Sep 19, 2018 | 14.03 | 14.12 | 13.92 | 13.94 | 6,267,002 | -0.04(-0.32%) |
Sep 18, 2018 | 13.85 | 14.07 | 13.84 | 13.98 | 6,022,316 | +0.10(+0.76%) |
Sep 17, 2018 | 14.06 | 14.22 | 13.85 | 13.88 | 6,879,237 | -0.16(-1.12%) |
Sep 14, 2018 | 14.04 | 14.08 | 13.79 | 14.03 | 6,464,314 | -0.01(-0.05%) |
Sep 13, 2018 | 14.40 | 14.48 | 13.98 | 14.04 | 10,573,701 | -0.28(-1.94%) |
Sep 12, 2018 | 14.18 | 14.35 | 14.16 | 14.32 | 4,767,875 | +0.10(+0.73%) |
Sep 11, 2018 | 14.13 | 14.25 | 14.08 | 14.21 | 6,274,611 | +0.01(+0.10%) |
Sep 10, 2018 | 14.06 | 14.22 | 13.99 | 14.20 | 4,704,096 | +0.19(+1.32%) |
Sep 07, 2018 | 14.03 | 14.08 | 13.97 | 14.01 | 3,913,053 | -0.05(-0.37%) |
Sep 06, 2018 | 13.87 | 14.11 | 13.87 | 14.07 | 6,449,025 | +0.19(+1.34%) |
Sep 05, 2018 | 13.93 | 13.97 | 13.77 | 13.88 | 7,077,637 | -0.11(-0.80%) |
Sep 04, 2018 | 14.04 | 14.09 | 13.95 | 13.99 | 4,571,016 | -0.04(-0.32%) |
Aug 31, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.09(+0.64%) | |
Aug 30, 2018 | 13.98 | 14.09 | 13.90 | 13.95 | 5,114,147 | -0.07(-0.48%) |
Aug 29, 2018 | 13.94 | 14.09 | 13.92 | 14.01 | 4,075,713 | +0.06(+0.42%) |
Aug 28, 2018 | 13.98 | 14.07 | 13.92 | 13.95 | 4,626,198 | -0.02(-0.16%) |
Aug 27, 2018 | 14.00 | 14.04 | 13.88 | 13.98 | 6,136,493 | +0.01(+0.11%) |
Aug 24, 2018 | 14.04 | 14.04 | 13.93 | 13.96 | 4,096,911 | -0.05(-0.37%) |
Aug 23, 2018 | 14.10 | 14.14 | 13.94 | 14.01 | 4,352,702 | -0.06(-0.42%) |
Aug 22, 2018 | 14.01 | 14.18 | 13.97 | 14.07 | 4,332,889 | +0.06(+0.42%) |
Aug 21, 2018 | 14.09 | 14.15 | 13.98 | 14.01 | 5,068,986 | -0.06(-0.42%) |
Aug 20, 2018 | 14.04 | 14.17 | 14.00 | 14.07 | 5,371,847 | +0.04(+0.32%) |
Aug 17, 2018 | 13.93 | 14.24 | 13.93 | 14.03 | 7,525,651 | +0.04(+0.27%) |
Aug 16, 2018 | 14.10 | 14.20 | 13.96 | 13.99 | 7,255,136 | -0.03(-0.21%) |
Aug 15, 2018 | 13.89 | 14.12 | 13.85 | 14.02 | 8,913,234 | +0.07(+0.48%) |
Aug 14, 2018 | 13.93 | 14.03 | 13.89 | 13.95 | 5,197,551 | +0.04(+0.32%) |
Aug 13, 2018 | 13.98 | 13.98 | 13.77 | 13.91 | 4,966,029 | -0.07(-0.48%) |
Aug 10, 2018 | 13.95 | 14.04 | 13.90 | 13.98 | 5,886,698 | -0.06(-0.42%) |
Aug 09, 2018 | 14.21 | 14.25 | 14.01 | 14.04 | 4,869,203 | -0.17(-1.20%) |
Aug 08, 2018 | 14.24 | 14.30 | 14.18 | 14.21 | 7,254,049 | -0.01(-0.10%) |
Aug 07, 2018 | 14.15 | 14.36 | 14.15 | 14.22 | 10,158,254 | +0.07(+0.47%) |
Aug 06, 2018 | 14.38 | 14.43 | 14.06 | 14.15 | 12,884,166 | -0.24(-1.65%) |
Aug 03, 2018 | 14.47 | 14.72 | 14.18 | 14.39 | 21,235,222 | -0.88(-5.78%) |
Aug 02, 2018 | 14.92 | 15.43 | 14.88 | 15.28 | 11,158,492 | +0.33(+2.18%) |
Aug 01, 2018 | 14.95 | 15.14 | 14.83 | 14.95 | 6,773,950 | -0.01(-0.05%) |
Jul 31, 2018 | 14.94 | 15.01 | 14.82 | 14.96 | 7,545,831 | +0.04(+0.25%) |
Jul 30, 2018 | 15.03 | 15.04 | 14.78 | 14.92 | 5,006,329 | -0.11(-0.74%) |
Jul 27, 2018 | 15.15 | 15.22 | 14.93 | 15.03 | 3,230,998 | -0.10(-0.69%) |
Jul 26, 2018 | 15.11 | 15.28 | 15.07 | 15.13 | 3,291,177 | +0.01(+0.05%) |
Jul 25, 2018 | 14.97 | 15.14 | 14.95 | 15.13 | 4,670,436 | +0.13(+0.84%) |
Jul 24, 2018 | 15.05 | 15.07 | 14.90 | 15.00 | 5,981,292 | +0.01(+0.05%) |
Jul 23, 2018 | 15.05 | 15.07 | 14.99 | 14.99 | 3,029,946 | -0.05(-0.34%) |
Jul 20, 2018 | 15.05 | 15.10 | 15.00 | 15.05 | 3,700,169 | -0.01(-0.05%) |
Jul 19, 2018 | 14.92 | 15.07 | 14.90 | 15.05 | 5,151,519 | +0.10(+0.65%) |
Jul 18, 2018 | 15.10 | 15.15 | 14.83 | 14.96 | 6,899,239 | -0.18(-1.18%) |
Jul 17, 2018 | 14.87 | 15.19 | 14.87 | 15.13 | 5,256,486 | +0.10(+0.64%) |
Jul 16, 2018 | 15.11 | 15.18 | 14.96 | 15.04 | 3,252,328 | -0.07(-0.44%) |
Jul 13, 2018 | 15.14 | 15.16 | 15.02 | 15.10 | 3,597,371 | -0.04(-0.25%) |
Jul 12, 2018 | 15.14 | 15.18 | 14.98 | 15.14 | 3,126,863 | +0.08(+0.54%) |
Jul 11, 2018 | 15.12 | 15.21 | 15.06 | 15.06 | 3,307,686 | -0.10(-0.68%) |
Jul 10, 2018 | 15.05 | 15.20 | 15.03 | 15.16 | 4,437,336 | +0.10(+0.69%) |
Jul 09, 2018 | 15.03 | 15.12 | 14.96 | 15.06 | 5,141,925 | +0.04(+0.25%) |
Jul 06, 2018 | 15.07 | 15.18 | 14.99 | 15.02 | 4,417,174 | -0.04(-0.25%) |
Jul 05, 2018 | 14.96 | 15.09 | 14.83 | 15.06 | 5,572,243 | +0.14(+0.95%) |
Jul 03, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.24(-1.61%) |