Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.35 | 15.64 | 15.13 | 15.26 | 985,282 | -0.12(-0.79%) |
Sep 27, 2018 | 15.25 | 15.42 | 15.04 | 15.39 | 684,942 | +0.12(+0.76%) |
Sep 26, 2018 | 15.24 | 15.42 | 15.10 | 15.27 | 867,015 | +0.01(+0.08%) |
Sep 25, 2018 | 15.35 | 15.38 | 15.17 | 15.26 | 610,268 | -0.04(-0.29%) |
Sep 24, 2018 | 15.60 | 15.73 | 15.26 | 15.30 | 721,349 | -0.24(-1.53%) |
Sep 21, 2018 | 15.55 | 15.61 | 15.49 | 15.54 | 1,485,090 | +0.03(+0.21%) |
Sep 20, 2018 | 15.53 | 15.56 | 15.30 | 15.51 | 779,714 | +0.01(+0.04%) |
Sep 19, 2018 | 15.65 | 15.69 | 15.50 | 15.50 | 670,152 | -0.15(-0.98%) |
Sep 18, 2018 | 15.74 | 15.74 | 15.59 | 15.65 | 942,413 | -0.03(-0.20%) |
Sep 17, 2018 | 16.08 | 16.16 | 15.62 | 15.69 | 803,103 | -0.36(-2.24%) |
Sep 14, 2018 | 16.14 | 16.29 | 15.83 | 16.05 | 1,615,183 | -0.08(-0.52%) |
Sep 13, 2018 | 16.22 | 16.29 | 15.94 | 16.13 | 827,640 | -0.06(-0.40%) |
Sep 12, 2018 | 15.92 | 16.38 | 15.92 | 16.19 | 1,532,609 | +0.30(+1.86%) |
Sep 11, 2018 | 15.64 | 15.96 | 15.60 | 15.90 | 778,782 | +0.24(+1.52%) |
Sep 10, 2018 | 15.35 | 15.67 | 15.35 | 15.66 | 903,739 | +0.33(+2.14%) |
Sep 07, 2018 | 15.21 | 15.34 | 15.06 | 15.33 | 1,049,472 | +0.08(+0.50%) |
Sep 06, 2018 | 15.58 | 15.68 | 15.17 | 15.26 | 1,316,096 | -0.35(-2.22%) |
Sep 05, 2018 | 15.35 | 15.63 | 15.09 | 15.60 | 1,497,113 | +0.20(+1.29%) |
Sep 04, 2018 | 15.21 | 15.43 | 15.12 | 15.40 | 1,079,901 | +0.04(+0.29%) |
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.24(-1.52%) | |
Aug 30, 2018 | 15.49 | 15.69 | 15.30 | 15.60 | 739,354 | +0.13(+0.83%) |
Aug 29, 2018 | 15.64 | 15.64 | 15.44 | 15.47 | 495,693 | -0.10(-0.62%) |
Aug 28, 2018 | 15.91 | 15.96 | 15.52 | 15.56 | 1,360,304 | -0.33(-2.10%) |
Aug 27, 2018 | 15.79 | 15.98 | 15.57 | 15.90 | 981,053 | +0.11(+0.69%) |
Aug 24, 2018 | 15.66 | 15.83 | 15.45 | 15.79 | 1,961,527 | +0.13(+0.86%) |
Aug 23, 2018 | 15.62 | 15.73 | 15.46 | 15.65 | 719,358 | +0.03(+0.21%) |
Aug 22, 2018 | 15.44 | 15.69 | 15.39 | 15.62 | 1,037,266 | +0.21(+1.33%) |
Aug 21, 2018 | 15.40 | 15.55 | 15.30 | 15.42 | 521,191 | +0.07(+0.46%) |
Aug 20, 2018 | 15.24 | 15.46 | 15.24 | 15.35 | 1,075,794 | +0.11(+0.72%) |
Aug 17, 2018 | 14.82 | 15.29 | 14.74 | 15.24 | 633,173 | +0.46(+3.13%) |
Aug 16, 2018 | 14.82 | 15.10 | 14.70 | 14.78 | 496,465 | -0.01(-0.04%) |
Aug 15, 2018 | 14.79 | 14.94 | 14.52 | 14.78 | 1,186,038 | -0.08(-0.52%) |
Aug 14, 2018 | 14.86 | 15.01 | 14.81 | 14.86 | 542,797 | +0.08(+0.52%) |
Aug 13, 2018 | 14.96 | 14.99 | 14.65 | 14.78 | 918,778 | -0.21(-1.37%) |
Aug 10, 2018 | 14.77 | 15.26 | 14.77 | 14.99 | 5,413,443 | +0.15(+1.04%) |
Aug 09, 2018 | 14.83 | 15.16 | 14.77 | 14.83 | 1,474,639 | +0.06(+0.39%) |
Aug 08, 2018 | 15.08 | 15.53 | 14.45 | 14.78 | 4,555,200 | -0.94(-6.00%) |
Aug 07, 2018 | 15.37 | 15.76 | 15.37 | 15.72 | 1,507,388 | +0.38(+2.47%) |
Aug 06, 2018 | 15.17 | 15.35 | 15.06 | 15.34 | 746,128 | +0.12(+0.80%) |
Aug 03, 2018 | 15.24 | 15.32 | 15.06 | 15.22 | 659,815 | -0.01(-0.08%) |
Aug 02, 2018 | 14.79 | 15.33 | 14.76 | 15.23 | 810,868 | +0.44(+2.95%) |
Aug 01, 2018 | 14.72 | 14.90 | 14.58 | 14.79 | 496,539 | +0.04(+0.26%) |
Jul 31, 2018 | 14.63 | 14.79 | 14.58 | 14.76 | 407,558 | +0.06(+0.44%) |
Jul 30, 2018 | 14.25 | 14.73 | 14.22 | 14.69 | 743,755 | +0.52(+3.67%) |
Jul 27, 2018 | 14.59 | 14.65 | 14.12 | 14.17 | 1,188,734 | -0.43(-2.92%) |
Jul 26, 2018 | 14.49 | 14.72 | 14.30 | 14.60 | 972,846 | +0.08(+0.56%) |
Jul 25, 2018 | 14.14 | 14.55 | 14.00 | 14.52 | 1,119,624 | +0.38(+2.66%) |
Jul 24, 2018 | 14.47 | 14.57 | 14.12 | 14.14 | 1,311,630 | -0.28(-1.96%) |
Jul 23, 2018 | 14.10 | 14.43 | 14.07 | 14.42 | 1,410,975 | +0.35(+2.49%) |
Jul 20, 2018 | 14.39 | 14.50 | 13.97 | 14.07 | 1,025,370 | -0.31(-2.18%) |
Jul 19, 2018 | 14.34 | 14.65 | 14.28 | 14.39 | 1,872,206 | +0.26(+1.82%) |
Jul 18, 2018 | 13.95 | 14.39 | 13.92 | 14.13 | 2,189,860 | +0.16(+1.12%) |
Jul 17, 2018 | 14.25 | 14.35 | 13.86 | 13.97 | 1,224,854 | -0.28(-1.98%) |
Jul 16, 2018 | 14.29 | 14.36 | 14.09 | 14.25 | 749,282 | -0.11(-0.74%) |
Jul 13, 2018 | 14.30 | 14.43 | 14.22 | 14.36 | 614,994 | +0.05(+0.35%) |
Jul 12, 2018 | 14.24 | 14.37 | 14.09 | 14.31 | 487,350 | +0.14(+0.97%) |
Jul 11, 2018 | 14.26 | 14.37 | 14.15 | 14.17 | 643,092 | -0.20(-1.40%) |
Jul 10, 2018 | 14.45 | 14.62 | 14.35 | 14.37 | 831,424 | -0.07(-0.48%) |
Jul 09, 2018 | 14.06 | 14.49 | 13.98 | 14.44 | 838,907 | +0.42(+3.00%) |
Jul 06, 2018 | 13.80 | 14.09 | 13.80 | 14.02 | 677,696 | +0.19(+1.36%) |
Jul 05, 2018 | 13.62 | 13.91 | 13.55 | 13.83 | 814,708 | +0.28(+2.08%) |
Jul 03, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.03(-0.23%) |