Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.62 | 14.75 | 14.49 | 14.54 | 17,185,222 | -0.15(-1.03%) |
Sep 27, 2018 | 14.98 | 14.98 | 14.67 | 14.69 | 17,666,586 | -0.32(-2.11%) |
Sep 26, 2018 | 15.32 | 15.35 | 14.98 | 15.01 | 11,695,111 | -0.25(-1.61%) |
Sep 25, 2018 | 15.38 | 15.41 | 15.25 | 15.25 | 9,680,862 | -0.03(-0.21%) |
Sep 24, 2018 | 15.37 | 15.45 | 15.23 | 15.28 | 10,180,876 | -0.12(-0.77%) |
Sep 21, 2018 | 15.45 | 15.49 | 15.33 | 15.40 | 18,204,196 | -0.04(-0.26%) |
Sep 20, 2018 | 15.28 | 15.49 | 15.26 | 15.44 | 11,167,709 | +0.26(+1.72%) |
Sep 19, 2018 | 15.01 | 15.26 | 14.98 | 15.18 | 10,743,446 | +0.20(+1.32%) |
Sep 18, 2018 | 15.02 | 15.05 | 14.91 | 14.98 | 14,112,410 | -0.06(-0.37%) |
Sep 17, 2018 | 15.03 | 15.12 | 14.91 | 15.04 | 20,559,948 | +0.01(+0.05%) |
Sep 14, 2018 | 14.98 | 15.11 | 14.97 | 15.03 | 14,099,531 | +0.08(+0.53%) |
Sep 13, 2018 | 15.32 | 15.33 | 14.90 | 14.95 | 18,650,702 | -0.22(-1.46%) |
Sep 12, 2018 | 15.53 | 15.58 | 15.17 | 15.17 | 14,847,311 | -0.40(-2.54%) |
Sep 11, 2018 | 15.47 | 15.68 | 15.45 | 15.57 | 11,054,361 | +0.09(+0.56%) |
Sep 10, 2018 | 15.61 | 15.62 | 15.46 | 15.48 | 8,387,004 | -0.06(-0.36%) |
Sep 07, 2018 | 15.68 | 15.69 | 15.47 | 15.54 | 11,199,485 | +0.02(+0.15%) |
Sep 06, 2018 | 15.67 | 15.71 | 15.50 | 15.51 | 10,838,049 | -0.17(-1.06%) |
Sep 05, 2018 | 15.46 | 15.73 | 15.44 | 15.68 | 13,649,526 | +0.23(+1.48%) |
Sep 04, 2018 | 15.35 | 15.49 | 15.28 | 15.45 | 11,289,734 | +0.14(+0.93%) |
Aug 31, 2018 | 15.31 | 15.31 | 15.31 | 0 | +0.09(+0.57%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.21 | 15.22 | 10,290,479 | -0.13(-0.87%) |
Aug 29, 2018 | 15.33 | 15.44 | 15.21 | 15.36 | 11,810,157 | +0.04(+0.26%) |
Aug 28, 2018 | 15.35 | 15.37 | 15.21 | 15.32 | 10,326,431 | +0.02(+0.15%) |
Aug 27, 2018 | 15.22 | 15.43 | 15.19 | 15.30 | 11,190,526 | +0.14(+0.93%) |
Aug 24, 2018 | 15.30 | 15.30 | 15.12 | 15.15 | 10,114,885 | -0.06(-0.41%) |
Aug 23, 2018 | 15.33 | 15.35 | 15.15 | 15.22 | 7,494,888 | -0.15(-0.97%) |
Aug 22, 2018 | 15.31 | 15.41 | 15.25 | 15.37 | 7,805,296 | -0.01(-0.05%) |
Aug 21, 2018 | 15.34 | 15.51 | 15.28 | 15.37 | 12,643,860 | +0.05(+0.31%) |
Aug 20, 2018 | 15.29 | 15.37 | 15.20 | 15.33 | 10,547,338 | -0.01(-0.05%) |
Aug 17, 2018 | 15.23 | 15.35 | 15.19 | 15.33 | 12,800,063 | +0.07(+0.46%) |
Aug 16, 2018 | 15.10 | 15.33 | 15.08 | 15.26 | 12,740,704 | +0.26(+1.73%) |
Aug 15, 2018 | 14.97 | 15.08 | 14.91 | 15.00 | 13,018,773 | -0.10(-0.68%) |
Aug 14, 2018 | 14.93 | 15.17 | 14.93 | 15.11 | 13,933,464 | +0.20(+1.32%) |
Aug 13, 2018 | 15.05 | 15.21 | 14.91 | 14.91 | 12,072,094 | -0.14(-0.94%) |
Aug 10, 2018 | 15.00 | 15.12 | 14.93 | 15.05 | 11,244,142 | -0.12(-0.78%) |
Aug 09, 2018 | 15.20 | 15.30 | 15.12 | 15.17 | 8,902,565 | -0.07(-0.46%) |
Aug 08, 2018 | 15.23 | 15.30 | 15.10 | 15.24 | 11,314,649 | +0.05(+0.31%) |
Aug 07, 2018 | 15.11 | 15.30 | 15.07 | 15.19 | 14,686,838 | +0.15(+0.99%) |
Aug 06, 2018 | 15.04 | 15.15 | 14.90 | 15.04 | 13,296,784 | -0.02(-0.10%) |
Aug 03, 2018 | 15.00 | 15.17 | 14.94 | 15.06 | 13,315,187 | +0.06(+0.37%) |
Aug 02, 2018 | 14.73 | 15.10 | 14.69 | 15.00 | 14,946,016 | +0.19(+1.27%) |
Aug 01, 2018 | 14.71 | 15.06 | 14.68 | 14.82 | 18,532,036 | +0.17(+1.18%) |
Jul 31, 2018 | 14.86 | 14.89 | 14.60 | 14.64 | 15,845,177 | -0.17(-1.12%) |
Jul 30, 2018 | 14.61 | 14.87 | 14.61 | 14.81 | 17,515,442 | +0.20(+1.40%) |
Jul 27, 2018 | 14.49 | 14.64 | 14.43 | 14.60 | 13,147,419 | +0.13(+0.92%) |
Jul 26, 2018 | 14.41 | 14.58 | 14.34 | 14.47 | 15,399,253 | +0.08(+0.55%) |
Jul 25, 2018 | 14.33 | 14.46 | 14.26 | 14.39 | 17,009,712 | +0.02(+0.11%) |
Jul 24, 2018 | 14.41 | 14.58 | 14.30 | 14.37 | 21,775,554 | +0.00(+0.00%) |
Jul 23, 2018 | 14.04 | 14.42 | 13.97 | 14.37 | 16,610,457 | +0.35(+2.53%) |
Jul 20, 2018 | 13.77 | 14.11 | 13.59 | 14.02 | 20,358,172 | +0.16(+1.14%) |
Jul 19, 2018 | 14.09 | 14.15 | 13.84 | 13.86 | 16,351,601 | -0.35(-2.44%) |
Jul 18, 2018 | 13.86 | 14.25 | 13.86 | 14.21 | 14,316,052 | +0.33(+2.38%) |
Jul 17, 2018 | 13.81 | 13.97 | 13.74 | 13.88 | 12,477,420 | +0.10(+0.74%) |
Jul 16, 2018 | 13.59 | 13.82 | 13.57 | 13.78 | 10,988,068 | +0.24(+1.74%) |
Jul 13, 2018 | 13.75 | 13.75 | 13.43 | 13.54 | 24,664,142 | -0.24(-1.77%) |
Jul 12, 2018 | 14.02 | 14.03 | 13.67 | 13.78 | 12,803,262 | -0.13(-0.96%) |
Jul 11, 2018 | 13.98 | 14.08 | 13.92 | 13.92 | 9,905,107 | -0.15(-1.06%) |
Jul 10, 2018 | 14.27 | 14.30 | 13.97 | 14.07 | 15,794,075 | -0.15(-1.05%) |
Jul 09, 2018 | 13.92 | 14.23 | 13.86 | 14.22 | 14,696,444 | +0.38(+2.73%) |
Jul 06, 2018 | 13.71 | 13.88 | 13.54 | 13.84 | 12,508,772 | +0.10(+0.74%) |
Jul 05, 2018 | 13.92 | 13.93 | 13.71 | 13.74 | 14,161,203 | -0.08(-0.57%) |
Jul 03, 2018 | 13.82 | 13.82 | 13.82 | 0 | -0.26(-1.84%) |