Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.25 | 13.95 | 13.20 | 13.55 | 2,362,400 | +0.25(+1.88%) |
Sep 27, 2018 | 13.45 | 13.47 | 13.10 | 13.30 | 1,125,773 | -0.15(-1.12%) |
Sep 26, 2018 | 13.45 | 13.65 | 13.25 | 13.45 | 736,681 | +0.05(+0.37%) |
Sep 25, 2018 | 13.75 | 13.80 | 13.35 | 13.40 | 1,231,444 | -0.25(-1.83%) |
Sep 24, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 1,303,784 | -0.60(-4.21%) |
Sep 21, 2018 | 14.35 | 14.55 | 14.20 | 14.25 | 4,411,700 | -0.05(-0.35%) |
Sep 20, 2018 | 14.30 | 14.35 | 13.90 | 14.30 | 1,547,748 | +0.05(+0.35%) |
Sep 19, 2018 | 14.55 | 14.70 | 14.07 | 14.25 | 783,170 | -0.35(-2.40%) |
Sep 18, 2018 | 14.45 | 14.60 | 14.25 | 14.60 | 735,946 | +0.10(+0.69%) |
Sep 17, 2018 | 14.75 | 14.98 | 14.45 | 14.50 | 804,235 | -0.30(-2.03%) |
Sep 14, 2018 | 14.90 | 15.07 | 14.75 | 14.80 | 620,000 | -0.15(-1.00%) |
Sep 13, 2018 | 15.60 | 15.60 | 14.90 | 14.95 | 1,683,844 | -0.55(-3.55%) |
Sep 12, 2018 | 15.40 | 15.55 | 15.20 | 15.50 | 749,573 | +0.15(+0.98%) |
Sep 11, 2018 | 15.20 | 15.70 | 15.05 | 15.35 | 1,064,617 | +0.10(+0.66%) |
Sep 10, 2018 | 15.40 | 15.50 | 15.05 | 15.25 | 1,178,406 | -0.05(-0.33%) |
Sep 07, 2018 | 14.95 | 15.40 | 14.95 | 15.30 | 1,066,900 | +0.30(+2.00%) |
Sep 06, 2018 | 15.55 | 15.55 | 14.95 | 15.00 | 920,880 | -0.50(-3.23%) |
Sep 05, 2018 | 15.45 | 15.75 | 15.40 | 15.50 | 1,120,251 | +0.05(+0.32%) |
Sep 04, 2018 | 15.30 | 15.53 | 15.15 | 15.45 | 747,197 | +0.10(+0.65%) |
Aug 31, 2018 | 15.35 | 15.35 | 15.35 | 0 | +0.20(+1.32%) | |
Aug 30, 2018 | 15.40 | 15.50 | 15.10 | 15.15 | 1,316,936 | -0.25(-1.62%) |
Aug 29, 2018 | 15.20 | 15.45 | 14.90 | 15.40 | 1,433,863 | +0.15(+0.98%) |
Aug 28, 2018 | 15.25 | 15.40 | 15.00 | 15.25 | 1,009,578 | +0.10(+0.66%) |
Aug 27, 2018 | 15.20 | 15.40 | 15.07 | 15.15 | 823,869 | -0.05(-0.33%) |
Aug 24, 2018 | 15.10 | 15.28 | 14.95 | 15.20 | 724,000 | +0.10(+0.66%) |
Aug 23, 2018 | 14.90 | 15.25 | 14.55 | 15.10 | 873,655 | +0.20(+1.34%) |
Aug 22, 2018 | 15.30 | 15.32 | 14.75 | 14.90 | 856,824 | -0.40(-2.61%) |
Aug 21, 2018 | 15.40 | 15.40 | 15.15 | 15.30 | 902,000 | +0.00(+0.00%) |
Aug 20, 2018 | 15.20 | 15.40 | 15.10 | 15.30 | 986,607 | +0.15(+0.99%) |
Aug 17, 2018 | 14.65 | 15.20 | 14.65 | 15.15 | 751,600 | +0.40(+2.71%) |
Aug 16, 2018 | 15.10 | 15.10 | 14.65 | 14.75 | 636,209 | -0.30(-1.99%) |
Aug 15, 2018 | 15.15 | 15.40 | 14.80 | 15.05 | 1,616,979 | -0.20(-1.31%) |
Aug 14, 2018 | 14.85 | 15.35 | 14.80 | 15.25 | 1,589,471 | +0.45(+3.04%) |
Aug 13, 2018 | 14.95 | 15.05 | 14.50 | 14.80 | 2,343,816 | -0.30(-1.99%) |
Aug 10, 2018 | 15.40 | 15.45 | 14.85 | 15.10 | 8,070,500 | -0.80(-5.03%) |
Aug 09, 2018 | 16.35 | 16.68 | 15.80 | 15.90 | 2,137,573 | +0.15(+0.95%) |
Aug 08, 2018 | 15.60 | 15.80 | 15.47 | 15.75 | 685,074 | +0.20(+1.29%) |
Aug 07, 2018 | 15.45 | 15.68 | 15.30 | 15.55 | 769,511 | +0.10(+0.65%) |
Aug 06, 2018 | 15.95 | 15.95 | 15.35 | 15.45 | 740,667 | -0.45(-2.83%) |
Aug 03, 2018 | 15.45 | 16.25 | 15.32 | 15.90 | 1,883,900 | +0.60(+3.92%) |
Aug 02, 2018 | 15.25 | 15.43 | 15.00 | 15.30 | 358,746 | -0.10(-0.65%) |
Aug 01, 2018 | 15.75 | 15.75 | 15.20 | 15.40 | 470,412 | -0.35(-2.22%) |
Jul 31, 2018 | 15.60 | 15.90 | 15.45 | 15.75 | 606,221 | +0.10(+0.64%) |
Jul 30, 2018 | 15.35 | 15.72 | 15.35 | 15.65 | 506,477 | +0.25(+1.62%) |
Jul 27, 2018 | 15.90 | 15.90 | 15.40 | 15.40 | 812,300 | -0.50(-3.14%) |
Jul 26, 2018 | 16.15 | 16.50 | 15.78 | 15.90 | 682,578 | -0.25(-1.55%) |
Jul 25, 2018 | 15.95 | 16.20 | 15.85 | 16.15 | 1,032,701 | +0.25(+1.57%) |
Jul 24, 2018 | 15.95 | 16.07 | 15.45 | 15.90 | 1,612,961 | -0.40(-2.45%) |
Jul 23, 2018 | 16.75 | 16.80 | 16.25 | 16.30 | 607,498 | -0.50(-2.98%) |
Jul 20, 2018 | 16.85 | 16.95 | 16.70 | 16.80 | 896,177 | +0.00(+0.00%) |
Jul 19, 2018 | 16.40 | 16.90 | 16.35 | 16.80 | 626,613 | +0.35(+2.13%) |
Jul 18, 2018 | 16.70 | 16.73 | 16.32 | 16.45 | 531,768 | -0.20(-1.20%) |
Jul 17, 2018 | 16.45 | 16.85 | 16.45 | 16.65 | 726,876 | +0.10(+0.60%) |
Jul 16, 2018 | 16.60 | 16.70 | 16.40 | 16.55 | 613,006 | +0.10(+0.61%) |
Jul 13, 2018 | 16.40 | 16.73 | 16.40 | 16.45 | 727,016 | +0.00(+0.00%) |
Jul 12, 2018 | 16.30 | 16.50 | 16.00 | 16.45 | 818,304 | +0.10(+0.61%) |
Jul 11, 2018 | 16.30 | 16.50 | 16.07 | 16.35 | 967,951 | -0.05(-0.30%) |
Jul 10, 2018 | 16.15 | 16.50 | 15.99 | 16.40 | 1,059,357 | +0.30(+1.86%) |
Jul 09, 2018 | 15.80 | 16.15 | 15.80 | 16.10 | 1,269,926 | +0.35(+2.22%) |
Jul 06, 2018 | 15.50 | 15.80 | 15.50 | 15.75 | 587,321 | +0.25(+1.61%) |
Jul 05, 2018 | 15.00 | 15.57 | 15.00 | 15.50 | 540,799 | +0.55(+3.68%) |
Jul 03, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |