Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.10 | 15.23 | 15.05 | 15.10 | 12,224,463 | -0.10(-0.65%) |
Sep 27, 2018 | 15.37 | 15.38 | 15.16 | 15.20 | 9,223,959 | -0.17(-1.09%) |
Sep 26, 2018 | 15.64 | 15.69 | 15.33 | 15.37 | 12,746,013 | -0.24(-1.51%) |
Sep 25, 2018 | 15.73 | 15.77 | 15.59 | 15.61 | 8,896,605 | -0.04(-0.24%) |
Sep 24, 2018 | 15.79 | 15.92 | 15.61 | 15.64 | 19,853,926 | -0.14(-0.87%) |
Sep 21, 2018 | 15.81 | 15.85 | 15.70 | 15.78 | 21,649,502 | +0.02(+0.14%) |
Sep 20, 2018 | 15.38 | 15.85 | 15.38 | 15.76 | 30,778,516 | +0.44(+2.88%) |
Sep 19, 2018 | 14.99 | 15.38 | 14.99 | 15.32 | 23,851,352 | +0.33(+2.18%) |
Sep 18, 2018 | 15.10 | 15.12 | 14.93 | 14.99 | 14,362,608 | -0.09(-0.60%) |
Sep 17, 2018 | 15.16 | 15.23 | 15.03 | 15.08 | 13,469,284 | -0.06(-0.40%) |
Sep 14, 2018 | 15.20 | 15.22 | 15.05 | 15.14 | 29,535,508 | +0.01(+0.05%) |
Sep 13, 2018 | 15.74 | 15.76 | 15.06 | 15.13 | 24,633,168 | -0.60(-3.81%) |
Sep 12, 2018 | 16.05 | 16.12 | 15.72 | 15.73 | 11,496,087 | -0.33(-2.08%) |
Sep 11, 2018 | 15.87 | 16.23 | 15.85 | 16.07 | 12,681,135 | +0.19(+1.20%) |
Sep 10, 2018 | 16.08 | 16.14 | 15.88 | 15.88 | 10,863,332 | -0.15(-0.95%) |
Sep 07, 2018 | 16.15 | 16.17 | 16.00 | 16.03 | 15,188,100 | -0.05(-0.33%) |
Sep 06, 2018 | 16.20 | 16.23 | 16.06 | 16.08 | 6,569,658 | -0.11(-0.70%) |
Sep 05, 2018 | 16.14 | 16.32 | 16.12 | 16.20 | 8,501,420 | +0.09(+0.57%) |
Sep 04, 2018 | 16.00 | 16.14 | 15.95 | 16.11 | 10,080,406 | +0.11(+0.67%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.05 | 16.08 | 15.90 | 15.93 | 7,242,066 | -0.14(-0.85%) |
Aug 29, 2018 | 16.14 | 16.14 | 15.94 | 16.07 | 6,911,561 | -0.05(-0.33%) |
Aug 28, 2018 | 16.17 | 16.18 | 16.02 | 16.12 | 7,842,723 | -0.03(-0.19%) |
Aug 27, 2018 | 16.13 | 16.28 | 16.09 | 16.15 | 9,118,350 | +0.10(+0.61%) |
Aug 24, 2018 | 16.13 | 16.17 | 16.02 | 16.05 | 10,098,591 | -0.02(-0.14%) |
Aug 23, 2018 | 16.20 | 16.24 | 16.02 | 16.08 | 10,022,755 | -0.14(-0.88%) |
Aug 22, 2018 | 16.26 | 16.32 | 16.19 | 16.22 | 10,358,350 | -0.08(-0.51%) |
Aug 21, 2018 | 16.35 | 16.51 | 16.28 | 16.30 | 15,552,814 | -0.08(-0.46%) |
Aug 20, 2018 | 16.25 | 16.39 | 16.21 | 16.38 | 6,988,115 | +0.11(+0.69%) |
Aug 17, 2018 | 16.26 | 16.32 | 16.13 | 16.26 | 9,848,629 | -0.02(-0.09%) |
Aug 16, 2018 | 16.02 | 16.36 | 16.01 | 16.28 | 12,709,122 | +0.36(+2.27%) |
Aug 15, 2018 | 16.06 | 16.15 | 15.89 | 15.92 | 13,119,655 | -0.24(-1.49%) |
Aug 14, 2018 | 16.08 | 16.21 | 16.04 | 16.16 | 16,164,524 | +0.20(+1.27%) |
Aug 13, 2018 | 16.08 | 16.21 | 15.95 | 15.96 | 9,912,070 | -0.15(-0.94%) |
Aug 10, 2018 | 16.03 | 16.22 | 15.99 | 16.11 | 10,541,700 | -0.14(-0.88%) |
Aug 09, 2018 | 16.26 | 16.38 | 16.20 | 16.25 | 6,789,908 | -0.03(-0.18%) |
Aug 08, 2018 | 16.17 | 16.36 | 16.14 | 16.28 | 8,712,917 | +0.11(+0.70%) |
Aug 07, 2018 | 16.08 | 16.27 | 16.08 | 16.17 | 11,425,289 | +0.12(+0.75%) |
Aug 06, 2018 | 16.14 | 16.14 | 15.94 | 16.05 | 12,652,968 | -0.05(-0.28%) |
Aug 03, 2018 | 16.05 | 16.13 | 15.97 | 16.09 | 12,114,088 | +0.02(+0.14%) |
Aug 02, 2018 | 15.82 | 16.11 | 15.74 | 16.07 | 9,223,511 | +0.18(+1.14%) |
Aug 01, 2018 | 15.83 | 16.11 | 15.81 | 15.89 | 12,268,390 | +0.17(+1.05%) |
Jul 31, 2018 | 15.98 | 16.05 | 15.71 | 15.72 | 16,773,912 | -0.21(-1.32%) |
Jul 30, 2018 | 16.01 | 16.13 | 15.93 | 15.93 | 13,292,479 | -0.09(-0.56%) |
Jul 27, 2018 | 15.93 | 16.05 | 15.83 | 16.02 | 14,588,091 | +0.10(+0.62%) |
Jul 26, 2018 | 15.80 | 15.96 | 15.74 | 15.93 | 12,371,517 | +0.21(+1.34%) |
Jul 25, 2018 | 15.72 | 15.84 | 15.59 | 15.71 | 13,707,614 | -0.07(-0.43%) |
Jul 24, 2018 | 15.72 | 15.90 | 15.67 | 15.78 | 15,642,246 | +0.08(+0.53%) |
Jul 23, 2018 | 15.47 | 15.71 | 15.47 | 15.70 | 15,088,652 | +0.24(+1.56%) |
Jul 20, 2018 | 15.56 | 15.61 | 15.44 | 15.46 | 16,839,910 | -0.08(-0.53%) |
Jul 19, 2018 | 15.51 | 15.64 | 15.16 | 15.54 | 19,788,348 | +0.25(+1.63%) |
Jul 18, 2018 | 15.10 | 15.34 | 15.10 | 15.29 | 12,150,349 | +0.18(+1.20%) |
Jul 17, 2018 | 15.03 | 15.19 | 14.91 | 15.11 | 10,010,099 | +0.11(+0.70%) |
Jul 16, 2018 | 14.80 | 15.03 | 14.78 | 15.01 | 7,116,190 | +0.27(+1.84%) |
Jul 13, 2018 | 14.80 | 14.88 | 14.61 | 14.73 | 10,820,308 | -0.14(-0.91%) |
Jul 12, 2018 | 15.13 | 15.13 | 14.83 | 14.87 | 12,381,456 | -0.13(-0.85%) |
Jul 11, 2018 | 15.00 | 15.00 | 8,846,059 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.33 | 15.40 | 15.02 | 15.16 | 12,546,303 | -0.13(-0.84%) |
Jul 09, 2018 | 14.89 | 15.31 | 14.87 | 15.28 | 15,539,267 | +0.44(+2.99%) |
Jul 06, 2018 | 14.72 | 14.91 | 14.60 | 14.84 | 7,445,658 | +0.10(+0.66%) |
Jul 05, 2018 | 14.90 | 14.95 | 14.69 | 14.74 | 9,363,512 | -0.08(-0.56%) |
Jul 03, 2018 | 14.83 | 14.83 | 14.83 | 0 | -0.14(-0.96%) |