Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.71 | 15.03 | 14.71 | 14.97 | 986,879 | +0.19(+1.27%) |
Sep 27, 2018 | 14.55 | 14.83 | 14.53 | 14.78 | 898,665 | +0.28(+1.91%) |
Sep 26, 2018 | 14.68 | 14.75 | 14.50 | 14.50 | 650,354 | -0.21(-1.43%) |
Sep 25, 2018 | 14.78 | 14.83 | 14.64 | 14.71 | 667,674 | -0.07(-0.46%) |
Sep 24, 2018 | 14.99 | 14.99 | 14.53 | 14.78 | 1,254,889 | -0.21(-1.40%) |
Sep 21, 2018 | 15.13 | 15.22 | 14.94 | 14.99 | 1,573,809 | -0.14(-0.94%) |
Sep 20, 2018 | 14.89 | 15.14 | 14.83 | 15.13 | 850,462 | +0.28(+1.87%) |
Sep 19, 2018 | 15.07 | 15.12 | 14.82 | 14.86 | 775,427 | -0.22(-1.44%) |
Sep 18, 2018 | 15.04 | 15.10 | 14.96 | 15.07 | 915,513 | +0.04(+0.30%) |
Sep 17, 2018 | 15.06 | 15.24 | 14.93 | 15.03 | 1,158,351 | -0.04(-0.25%) |
Sep 14, 2018 | 15.09 | 15.12 | 14.87 | 15.07 | 1,714,145 | -0.04(-0.25%) |
Sep 13, 2018 | 15.03 | 15.25 | 14.95 | 15.10 | 1,618,806 | +0.10(+0.65%) |
Sep 12, 2018 | 14.97 | 15.05 | 14.87 | 15.01 | 857,275 | +0.07(+0.50%) |
Sep 11, 2018 | 15.25 | 15.37 | 14.92 | 14.93 | 1,829,987 | -0.33(-2.16%) |
Sep 10, 2018 | 15.16 | 15.45 | 15.16 | 15.26 | 1,325,934 | +0.16(+1.04%) |
Sep 07, 2018 | 15.01 | 15.13 | 14.94 | 15.10 | 1,089,099 | +0.10(+0.65%) |
Sep 06, 2018 | 14.84 | 15.06 | 14.84 | 15.01 | 1,378,727 | +0.18(+1.21%) |
Sep 05, 2018 | 14.62 | 14.86 | 14.50 | 14.83 | 1,222,609 | +0.20(+1.36%) |
Sep 04, 2018 | 14.63 | 14.65 | 14.43 | 14.63 | 958,178 | -0.01(-0.10%) |
Aug 31, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 14.86 | 14.86 | 14.60 | 14.61 | 632,761 | -0.21(-1.39%) |
Aug 29, 2018 | 14.81 | 14.86 | 14.74 | 14.82 | 630,991 | +0.01(+0.05%) |
Aug 28, 2018 | 14.61 | 14.85 | 14.60 | 14.81 | 921,318 | +0.15(+1.06%) |
Aug 27, 2018 | 14.72 | 14.82 | 14.63 | 14.66 | 1,195,592 | +0.01(+0.05%) |
Aug 24, 2018 | 14.52 | 14.67 | 14.48 | 14.65 | 1,264,453 | +0.20(+1.38%) |
Aug 23, 2018 | 14.50 | 14.58 | 14.41 | 14.45 | 866,183 | -0.08(-0.56%) |
Aug 22, 2018 | 14.41 | 14.56 | 14.38 | 14.53 | 979,301 | +0.13(+0.87%) |
Aug 21, 2018 | 14.61 | 14.61 | 14.35 | 14.41 | 983,871 | -0.13(-0.86%) |
Aug 20, 2018 | 14.24 | 14.62 | 14.22 | 14.53 | 1,761,935 | +0.29(+2.02%) |
Aug 17, 2018 | 13.94 | 14.27 | 13.93 | 14.24 | 1,493,650 | +0.28(+2.01%) |
Aug 16, 2018 | 13.83 | 14.01 | 13.81 | 13.96 | 1,782,035 | +0.14(+1.01%) |
Aug 15, 2018 | 13.76 | 13.85 | 13.74 | 13.82 | 1,480,277 | +0.02(+0.16%) |
Aug 14, 2018 | 13.74 | 13.88 | 13.74 | 13.80 | 1,420,256 | +0.07(+0.48%) |
Aug 13, 2018 | 13.87 | 13.96 | 13.73 | 13.74 | 1,418,489 | -0.14(-1.01%) |
Aug 10, 2018 | 13.68 | 13.96 | 13.68 | 13.88 | 1,666,397 | +0.04(+0.27%) |
Aug 09, 2018 | 14.30 | 14.35 | 13.51 | 13.84 | 8,322,788 | -1.44(-9.41%) |
Aug 08, 2018 | 15.53 | 15.53 | 15.27 | 15.28 | 730,137 | -0.20(-1.29%) |
Aug 07, 2018 | 15.45 | 15.48 | 15.34 | 15.48 | 616,375 | +0.04(+0.24%) |
Aug 06, 2018 | 15.31 | 15.45 | 15.25 | 15.44 | 757,866 | +0.13(+0.87%) |
Aug 03, 2018 | 15.25 | 15.42 | 15.17 | 15.31 | 530,858 | +0.06(+0.39%) |
Aug 02, 2018 | 15.43 | 15.55 | 15.22 | 15.25 | 704,843 | -0.21(-1.38%) |
Aug 01, 2018 | 15.58 | 15.58 | 15.31 | 15.46 | 971,401 | -0.20(-1.27%) |
Jul 31, 2018 | 15.39 | 15.78 | 15.37 | 15.66 | 2,248,325 | +0.33(+2.16%) |
Jul 30, 2018 | 15.34 | 15.46 | 15.26 | 15.33 | 2,568,926 | -0.03(-0.19%) |
Jul 27, 2018 | 15.55 | 15.58 | 15.34 | 15.36 | 639,418 | -0.12(-0.76%) |
Jul 26, 2018 | 15.34 | 15.57 | 15.17 | 15.48 | 1,124,592 | +0.13(+0.86%) |
Jul 25, 2018 | 15.50 | 15.66 | 15.32 | 15.34 | 979,169 | -0.18(-1.14%) |
Jul 24, 2018 | 15.66 | 15.66 | 15.45 | 15.52 | 1,099,632 | -0.07(-0.43%) |
Jul 23, 2018 | 15.43 | 15.62 | 15.35 | 15.59 | 827,109 | +0.13(+0.86%) |
Jul 20, 2018 | 15.55 | 15.56 | 15.39 | 15.45 | 1,278,354 | -0.11(-0.71%) |
Jul 19, 2018 | 15.61 | 15.64 | 15.47 | 15.56 | 1,059,409 | -0.01(-0.10%) |
Jul 18, 2018 | 15.83 | 15.88 | 15.56 | 15.58 | 881,905 | -0.31(-1.95%) |
Jul 17, 2018 | 15.71 | 15.91 | 15.70 | 15.89 | 1,639,557 | +0.11(+0.70%) |
Jul 16, 2018 | 15.66 | 15.78 | 15.58 | 15.78 | 1,167,641 | +0.13(+0.85%) |
Jul 13, 2018 | 15.53 | 15.66 | 15.46 | 15.64 | 2,352,180 | +0.19(+1.24%) |
Jul 12, 2018 | 15.42 | 15.48 | 15.22 | 15.45 | 1,371,184 | +0.01(+0.10%) |
Jul 11, 2018 | 15.42 | 15.64 | 15.32 | 15.44 | 1,952,288 | +0.00(+0.00%) |
Jul 10, 2018 | 15.34 | 15.48 | 15.28 | 15.44 | 1,573,306 | +0.10(+0.67%) |
Jul 09, 2018 | 15.31 | 15.37 | 15.19 | 15.34 | 3,321,281 | +0.04(+0.29%) |
Jul 06, 2018 | 14.80 | 15.37 | 14.74 | 15.29 | 2,884,587 | +0.55(+3.70%) |
Jul 05, 2018 | 14.43 | 14.75 | 14.35 | 14.75 | 3,615,566 | +0.34(+2.35%) |
Jul 03, 2018 | 14.41 | 14.41 | 14.41 | 0 | +0.01(+0.05%) |