Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.85 | 14.07 | 13.67 | 13.98 | 5,937,812 | +0.10(+0.69%) |
Sep 27, 2018 | 13.91 | 14.07 | 13.80 | 13.88 | 6,182,007 | +0.01(+0.07%) |
Sep 26, 2018 | 13.94 | 14.14 | 13.86 | 13.87 | 6,229,856 | -0.08(-0.55%) |
Sep 25, 2018 | 14.42 | 14.55 | 13.80 | 13.95 | 16,009,576 | -0.91(-6.12%) |
Sep 24, 2018 | 14.46 | 14.89 | 14.12 | 14.86 | 9,137,415 | -0.43(-2.82%) |
Sep 21, 2018 | 15.42 | 15.50 | 15.28 | 15.29 | 6,574,493 | -0.11(-0.75%) |
Sep 20, 2018 | 15.22 | 15.46 | 15.14 | 15.41 | 5,253,661 | +0.36(+2.42%) |
Sep 19, 2018 | 15.00 | 15.16 | 14.94 | 15.04 | 4,374,050 | +0.10(+0.64%) |
Sep 18, 2018 | 14.55 | 15.03 | 14.54 | 14.95 | 4,236,471 | +0.39(+2.70%) |
Sep 17, 2018 | 14.90 | 14.94 | 14.53 | 14.55 | 5,954,412 | -0.36(-2.44%) |
Sep 14, 2018 | 14.99 | 15.08 | 14.77 | 14.92 | 6,461,182 | +0.15(+1.04%) |
Sep 13, 2018 | 14.83 | 15.02 | 14.60 | 14.77 | 5,683,034 | +0.11(+0.72%) |
Sep 12, 2018 | 14.75 | 14.88 | 14.27 | 14.66 | 9,662,189 | -0.14(-0.97%) |
Sep 11, 2018 | 15.17 | 15.18 | 14.73 | 14.80 | 6,432,138 | -0.27(-1.78%) |
Sep 10, 2018 | 15.21 | 15.28 | 14.98 | 15.07 | 5,569,805 | +0.01(+0.06%) |
Sep 07, 2018 | 15.56 | 15.75 | 15.05 | 15.06 | 9,338,842 | -0.51(-3.26%) |
Sep 06, 2018 | 16.23 | 16.29 | 15.53 | 15.57 | 6,450,756 | -0.61(-3.79%) |
Sep 05, 2018 | 16.69 | 16.69 | 16.16 | 16.18 | 5,961,865 | -0.47(-2.82%) |
Sep 04, 2018 | 16.35 | 16.67 | 16.20 | 16.65 | 8,815,419 | +0.17(+1.05%) |
Aug 31, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.65(+4.11%) | |
Aug 30, 2018 | 15.96 | 16.06 | 15.82 | 15.83 | 3,752,967 | -0.17(-1.08%) |
Aug 29, 2018 | 16.38 | 16.39 | 15.99 | 16.00 | 7,134,112 | -0.31(-1.88%) |
Aug 28, 2018 | 16.35 | 16.42 | 16.14 | 16.31 | 4,900,252 | +0.01(+0.06%) |
Aug 27, 2018 | 16.05 | 16.42 | 15.90 | 16.30 | 7,798,238 | +0.23(+1.43%) |
Aug 24, 2018 | 16.00 | 16.16 | 16.00 | 16.07 | 2,941,885 | +0.20(+1.27%) |
Aug 23, 2018 | 15.97 | 16.13 | 15.86 | 15.87 | 5,226,420 | -0.13(-0.84%) |
Aug 22, 2018 | 15.80 | 16.06 | 15.70 | 16.00 | 3,284,233 | +0.08(+0.48%) |
Aug 21, 2018 | 15.65 | 16.08 | 15.62 | 15.92 | 4,418,514 | +0.34(+2.21%) |
Aug 20, 2018 | 15.43 | 15.62 | 15.24 | 15.58 | 4,175,973 | +0.24(+1.56%) |
Aug 17, 2018 | 15.15 | 15.40 | 14.94 | 15.34 | 6,051,908 | +0.08(+0.50%) |
Aug 16, 2018 | 15.41 | 15.56 | 15.22 | 15.26 | 4,704,150 | -0.11(-0.69%) |
Aug 15, 2018 | 15.48 | 15.57 | 15.09 | 15.37 | 6,308,689 | -0.30(-1.89%) |
Aug 14, 2018 | 16.05 | 16.11 | 15.61 | 15.67 | 7,287,541 | -0.34(-2.09%) |
Aug 13, 2018 | 16.02 | 16.20 | 15.78 | 16.00 | 6,077,644 | +0.00(+0.00%) |
Aug 10, 2018 | 16.59 | 16.61 | 15.92 | 16.00 | 9,184,489 | -0.94(-5.54%) |
Aug 09, 2018 | 16.80 | 17.11 | 16.80 | 16.94 | 3,958,210 | -0.24(-1.39%) |
Aug 08, 2018 | 17.14 | 17.20 | 17.07 | 17.18 | 2,598,284 | +0.00(+0.00%) |
Aug 07, 2018 | 17.24 | 17.31 | 17.16 | 17.18 | 3,860,361 | +0.03(+0.17%) |
Aug 06, 2018 | 16.80 | 17.17 | 16.80 | 17.15 | 2,418,349 | +0.23(+1.36%) |
Aug 03, 2018 | 17.04 | 17.10 | 16.81 | 16.92 | 4,063,499 | -0.12(-0.73%) |
Aug 02, 2018 | 16.76 | 17.16 | 16.69 | 17.04 | 4,961,604 | +0.16(+0.96%) |
Aug 01, 2018 | 17.31 | 17.32 | 16.85 | 16.88 | 5,432,284 | -0.17(-1.01%) |
Jul 31, 2018 | 16.75 | 17.26 | 16.73 | 17.05 | 6,454,150 | +0.19(+1.14%) |
Jul 30, 2018 | 17.31 | 17.34 | 16.73 | 16.86 | 7,892,371 | -0.45(-2.60%) |
Jul 27, 2018 | 16.96 | 17.80 | 16.85 | 17.31 | 19,300,732 | +0.99(+6.04%) |
Jul 26, 2018 | 15.99 | 16.35 | 15.98 | 16.33 | 6,551,387 | +0.33(+2.03%) |
Jul 25, 2018 | 16.23 | 15.67 | 16.00 | 5,945,782 | -0.17(-1.07%) | |
Jul 24, 2018 | 16.70 | 16.09 | 16.17 | 6,328,423 | -0.31(-1.86%) | |
Jul 23, 2018 | 16.22 | 16.50 | 15.98 | 16.48 | 3,848,481 | +0.14(+0.88%) |
Jul 20, 2018 | 16.41 | 16.49 | 16.30 | 16.34 | 2,880,375 | -0.08(-0.47%) |
Jul 19, 2018 | 16.24 | 16.42 | 16.09 | 16.41 | 3,124,098 | +0.12(+0.76%) |
Jul 18, 2018 | 16.17 | 16.33 | 16.14 | 16.29 | 4,114,522 | +0.20(+1.25%) |
Jul 17, 2018 | 15.69 | 16.12 | 15.69 | 16.09 | 4,176,346 | +0.30(+1.88%) |
Jul 16, 2018 | 15.86 | 15.94 | 15.74 | 15.79 | 3,151,652 | -0.05(-0.30%) |
Jul 13, 2018 | 15.70 | 15.84 | 3,552,574 | +0.01(+0.06%) | ||
Jul 12, 2018 | 15.63 | 15.85 | 15.52 | 15.83 | 3,482,960 | +0.33(+2.10%) |
Jul 11, 2018 | 15.73 | 15.92 | 15.47 | 15.50 | 4,319,769 | -0.56(-3.52%) |
Jul 10, 2018 | 15.62 | 16.09 | 15.62 | 16.07 | 4,430,044 | +0.49(+3.13%) |
Jul 09, 2018 | 15.52 | 15.65 | 15.36 | 15.58 | 4,197,784 | +0.17(+1.12%) |
Jul 06, 2018 | 15.21 | 15.40 | 15.05 | 15.41 | 3,058,558 | +0.19(+1.26%) |
Jul 05, 2018 | 14.97 | 15.23 | 14.88 | 15.22 | 6,655,326 | +0.36(+2.45%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.17(-1.15%) |