Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.78 | 14.99 | 14.65 | 14.68 | 821,800 | -0.13(-0.88%) |
Sep 27, 2018 | 14.93 | 15.03 | 14.75 | 14.81 | 1,223,915 | -0.06(-0.40%) |
Sep 26, 2018 | 15.16 | 15.31 | 14.84 | 14.87 | 1,758,515 | -0.35(-2.30%) |
Sep 25, 2018 | 15.44 | 15.45 | 15.10 | 15.22 | 1,331,763 | -0.23(-1.49%) |
Sep 24, 2018 | 15.60 | 15.74 | 15.42 | 15.45 | 1,202,763 | -0.23(-1.47%) |
Sep 21, 2018 | 15.79 | 15.96 | 15.24 | 15.68 | 3,519,100 | -0.30(-1.88%) |
Sep 20, 2018 | 16.09 | 16.37 | 15.73 | 15.98 | 1,219,817 | -0.01(-0.06%) |
Sep 19, 2018 | 16.19 | 16.41 | 15.95 | 15.99 | 977,278 | -0.18(-1.11%) |
Sep 18, 2018 | 16.19 | 16.36 | 15.81 | 16.17 | 866,039 | -0.04(-0.25%) |
Sep 17, 2018 | 16.40 | 16.53 | 16.11 | 16.21 | 1,198,333 | -0.27(-1.64%) |
Sep 14, 2018 | 16.47 | 16.63 | 16.29 | 16.48 | 1,062,400 | +0.27(+1.67%) |
Sep 13, 2018 | 17.02 | 17.07 | 16.16 | 16.21 | 2,207,628 | -0.90(-5.26%) |
Sep 12, 2018 | 16.77 | 17.20 | 16.49 | 17.11 | 1,387,732 | +0.30(+1.78%) |
Sep 11, 2018 | 16.81 | 16.87 | 16.32 | 16.81 | 1,012,137 | +0.08(+0.48%) |
Sep 10, 2018 | 16.25 | 16.92 | 16.22 | 16.73 | 1,289,443 | +0.77(+4.82%) |
Sep 07, 2018 | 16.02 | 16.16 | 15.79 | 15.96 | 1,027,000 | -0.12(-0.75%) |
Sep 06, 2018 | 16.00 | 16.38 | 15.77 | 16.08 | 2,318,925 | +0.10(+0.63%) |
Sep 05, 2018 | 15.86 | 15.98 | 15.61 | 15.98 | 1,593,496 | +0.51(+3.30%) |
Sep 04, 2018 | 15.54 | 15.71 | 15.26 | 15.47 | 989,775 | -0.15(-0.96%) |
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.23(-1.45%) | |
Aug 30, 2018 | 16.12 | 16.17 | 15.78 | 15.85 | 651,798 | -0.33(-2.04%) |
Aug 29, 2018 | 16.06 | 16.27 | 15.77 | 16.18 | 1,003,109 | +0.19(+1.19%) |
Aug 28, 2018 | 16.37 | 16.51 | 15.85 | 15.99 | 925,499 | -0.39(-2.38%) |
Aug 27, 2018 | 16.26 | 16.58 | 16.17 | 16.38 | 651,807 | +0.28(+1.74%) |
Aug 24, 2018 | 16.31 | 16.31 | 15.76 | 16.10 | 1,389,400 | -0.12(-0.74%) |
Aug 23, 2018 | 16.65 | 16.73 | 16.11 | 16.22 | 1,002,905 | -0.45(-2.70%) |
Aug 22, 2018 | 17.07 | 17.15 | 16.65 | 16.67 | 605,402 | -0.46(-2.69%) |
Aug 21, 2018 | 16.70 | 17.18 | 16.62 | 17.13 | 1,103,116 | +0.40(+2.39%) |
Aug 20, 2018 | 17.19 | 17.31 | 16.73 | 16.73 | 1,043,807 | -0.36(-2.11%) |
Aug 17, 2018 | 16.89 | 17.17 | 16.84 | 17.09 | 716,200 | +0.20(+1.18%) |
Aug 16, 2018 | 16.55 | 16.90 | 16.34 | 16.89 | 921,828 | +0.41(+2.49%) |
Aug 15, 2018 | 16.77 | 16.87 | 16.34 | 16.48 | 1,092,687 | -0.38(-2.25%) |
Aug 14, 2018 | 16.06 | 16.90 | 16.03 | 16.86 | 1,802,032 | +0.86(+5.37%) |
Aug 13, 2018 | 16.81 | 16.81 | 15.87 | 16.00 | 2,177,829 | -0.91(-5.38%) |
Aug 10, 2018 | 17.87 | 17.88 | 16.86 | 16.91 | 1,534,200 | -1.01(-5.64%) |
Aug 09, 2018 | 17.36 | 18.30 | 17.36 | 17.92 | 2,495,413 | +0.41(+2.34%) |
Aug 08, 2018 | 17.22 | 17.70 | 16.29 | 17.51 | 4,271,527 | -0.32(-1.79%) |
Aug 07, 2018 | 17.78 | 17.96 | 17.65 | 17.83 | 1,367,073 | +0.08(+0.45%) |
Aug 06, 2018 | 17.63 | 17.86 | 17.43 | 17.75 | 1,575,467 | +0.11(+0.62%) |
Aug 03, 2018 | 17.66 | 18.20 | 17.29 | 17.64 | 432,400 | +0.02(+0.11%) |
Aug 02, 2018 | 17.59 | 17.70 | 17.28 | 17.62 | 816,795 | +0.00(+0.00%) |
Aug 01, 2018 | 17.82 | 17.98 | 17.53 | 17.62 | 1,475,145 | -0.31(-1.73%) |
Jul 31, 2018 | 17.49 | 18.08 | 17.38 | 17.93 | 1,445,846 | +0.44(+2.52%) |
Jul 30, 2018 | 17.00 | 17.96 | 17.00 | 17.49 | 1,964,550 | +0.55(+3.25%) |
Jul 27, 2018 | 17.26 | 17.47 | 16.87 | 16.94 | 563,800 | -0.28(-1.63%) |
Jul 26, 2018 | 16.81 | 17.30 | 16.63 | 17.22 | 822,417 | +0.32(+1.89%) |
Jul 25, 2018 | 17.39 | 17.66 | 16.64 | 16.90 | 2,119,442 | -0.45(-2.59%) |
Jul 24, 2018 | 17.96 | 18.19 | 17.28 | 17.35 | 1,224,310 | -0.56(-3.13%) |
Jul 23, 2018 | 18.15 | 18.21 | 17.91 | 17.91 | 440,713 | -0.31(-1.70%) |
Jul 20, 2018 | 18.56 | 18.20 | 18.22 | 274,114 | -0.34(-1.83%) | |
Jul 19, 2018 | 18.21 | 18.62 | 18.13 | 18.56 | 728,534 | +0.27(+1.48%) |
Jul 18, 2018 | 18.28 | 18.34 | 18.03 | 18.29 | 627,649 | -0.03(-0.16%) |
Jul 17, 2018 | 17.89 | 18.50 | 17.76 | 18.32 | 1,278,538 | +0.37(+2.06%) |
Jul 16, 2018 | 18.27 | 18.29 | 17.86 | 17.95 | 686,932 | -0.23(-1.27%) |
Jul 13, 2018 | 18.15 | 18.30 | 17.98 | 18.18 | 477,413 | +0.04(+0.22%) |
Jul 12, 2018 | 18.29 | 18.29 | 17.64 | 18.14 | 1,046,276 | -0.03(-0.17%) |
Jul 11, 2018 | 18.36 | 18.41 | 18.16 | 18.17 | 507,027 | -0.29(-1.57%) |
Jul 10, 2018 | 18.86 | 18.86 | 18.41 | 18.46 | 433,711 | -0.36(-1.91%) |
Jul 09, 2018 | 18.37 | 18.84 | 18.29 | 18.82 | 859,588 | +0.60(+3.29%) |
Jul 06, 2018 | 18.49 | 18.55 | 18.19 | 18.22 | 668,814 | -0.21(-1.14%) |
Jul 05, 2018 | 18.38 | 18.07 | 18.43 | 634,441 | +0.05(+0.27%) | |
Jul 03, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.04(+0.22%) |