Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.85 | 17.35 | 16.70 | 16.95 | 1,387,000 | +0.05(+0.30%) |
Sep 27, 2018 | 16.20 | 17.00 | 16.17 | 16.90 | 1,609,728 | +0.70(+4.32%) |
Sep 26, 2018 | 16.75 | 16.75 | 16.20 | 16.20 | 974,621 | -0.45(-2.70%) |
Sep 25, 2018 | 16.10 | 16.90 | 16.00 | 16.65 | 1,493,149 | +0.60(+3.74%) |
Sep 24, 2018 | 15.75 | 16.20 | 15.55 | 16.05 | 1,317,388 | +0.30(+1.90%) |
Sep 21, 2018 | 15.85 | 16.00 | 15.40 | 15.75 | 2,136,200 | -0.20(-1.25%) |
Sep 20, 2018 | 15.35 | 15.95 | 15.35 | 15.95 | 1,971,475 | +0.60(+3.91%) |
Sep 19, 2018 | 15.10 | 15.55 | 15.09 | 15.35 | 1,366,440 | +0.15(+0.99%) |
Sep 18, 2018 | 14.70 | 15.35 | 14.70 | 15.20 | 1,640,444 | +0.50(+3.40%) |
Sep 17, 2018 | 14.85 | 14.95 | 14.40 | 14.70 | 1,610,713 | -0.15(-1.01%) |
Sep 14, 2018 | 14.70 | 15.00 | 14.60 | 14.85 | 1,382,100 | +0.10(+0.68%) |
Sep 13, 2018 | 14.40 | 14.90 | 14.32 | 14.75 | 1,698,054 | +0.30(+2.08%) |
Sep 12, 2018 | 14.55 | 14.75 | 14.30 | 14.45 | 1,844,173 | -0.25(-1.70%) |
Sep 11, 2018 | 14.50 | 15.00 | 14.30 | 14.70 | 1,736,032 | +0.05(+0.34%) |
Sep 10, 2018 | 14.00 | 14.85 | 13.85 | 14.65 | 3,878,485 | +0.90(+6.55%) |
Sep 07, 2018 | 13.20 | 13.75 | 12.75 | 13.75 | 3,108,200 | +0.70(+5.36%) |
Sep 06, 2018 | 14.90 | 15.20 | 12.60 | 13.05 | 7,270,137 | -1.50(-10.31%) |
Sep 05, 2018 | 16.80 | 17.35 | 14.30 | 14.55 | 12,574,385 | -4.50(-23.62%) |
Sep 04, 2018 | 18.85 | 19.25 | 17.90 | 19.05 | 5,645,482 | +0.80(+4.38%) |
Aug 31, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.10(+0.55%) | |
Aug 30, 2018 | 16.95 | 18.25 | 16.90 | 18.15 | 4,568,870 | +1.35(+8.04%) |
Aug 29, 2018 | 15.90 | 16.95 | 15.60 | 16.80 | 3,065,638 | +0.95(+5.99%) |
Aug 28, 2018 | 15.60 | 15.90 | 15.32 | 15.85 | 1,188,893 | +0.25(+1.60%) |
Aug 27, 2018 | 15.40 | 15.85 | 15.35 | 15.60 | 1,323,826 | +0.30(+1.96%) |
Aug 24, 2018 | 15.60 | 15.85 | 15.10 | 15.30 | 1,848,700 | -0.20(-1.29%) |
Aug 23, 2018 | 16.00 | 16.00 | 15.35 | 15.50 | 1,727,827 | -0.40(-2.52%) |
Aug 22, 2018 | 15.90 | 16.25 | 15.82 | 15.90 | 1,178,558 | +0.00(+0.00%) |
Aug 21, 2018 | 15.55 | 16.25 | 15.52 | 15.90 | 1,942,784 | +0.45(+2.91%) |
Aug 20, 2018 | 15.45 | 16.00 | 15.15 | 15.45 | 1,796,617 | +0.10(+0.65%) |
Aug 17, 2018 | 15.70 | 15.70 | 15.00 | 15.35 | 1,047,300 | -0.10(-0.65%) |
Aug 16, 2018 | 15.40 | 15.75 | 15.18 | 15.45 | 1,976,807 | +0.10(+0.65%) |
Aug 15, 2018 | 16.20 | 16.30 | 15.20 | 15.35 | 2,599,915 | -0.90(-5.54%) |
Aug 14, 2018 | 15.95 | 16.50 | 15.75 | 16.25 | 2,726,027 | +0.35(+2.20%) |
Aug 13, 2018 | 15.60 | 16.20 | 15.50 | 15.90 | 2,827,255 | +0.25(+1.60%) |
Aug 10, 2018 | 15.35 | 16.00 | 15.30 | 15.65 | 2,115,800 | +0.35(+2.29%) |
Aug 09, 2018 | 14.80 | 16.10 | 14.50 | 15.30 | 7,950,028 | +1.50(+10.87%) |
Aug 08, 2018 | 14.05 | 14.10 | 13.60 | 13.80 | 1,182,828 | -0.25(-1.78%) |
Aug 07, 2018 | 13.95 | 14.10 | 13.50 | 14.05 | 1,153,752 | +0.20(+1.44%) |
Aug 06, 2018 | 13.45 | 13.95 | 13.35 | 13.85 | 1,205,512 | +0.35(+2.59%) |
Aug 03, 2018 | 13.75 | 13.76 | 13.30 | 13.50 | 945,500 | -0.25(-1.82%) |
Aug 02, 2018 | 13.55 | 13.77 | 13.35 | 13.75 | 1,152,460 | +0.00(+0.00%) |
Aug 01, 2018 | 14.00 | 14.20 | 13.60 | 13.75 | 1,350,215 | +0.10(+0.73%) |
Jul 31, 2018 | 13.15 | 13.85 | 13.15 | 13.65 | 1,726,617 | +0.55(+4.20%) |
Jul 30, 2018 | 13.15 | 13.30 | 12.65 | 13.10 | 2,225,832 | -0.15(-1.13%) |
Jul 27, 2018 | 13.70 | 13.70 | 12.80 | 13.25 | 3,158,400 | -0.30(-2.21%) |
Jul 26, 2018 | 13.65 | 13.95 | 13.45 | 13.55 | 1,914,864 | -0.15(-1.09%) |
Jul 25, 2018 | 13.65 | 14.15 | 13.53 | 13.70 | 2,162,621 | +0.15(+1.11%) |
Jul 24, 2018 | 14.50 | 14.75 | 13.50 | 13.55 | 2,956,011 | -0.85(-5.90%) |
Jul 23, 2018 | 15.45 | 15.65 | 14.32 | 14.40 | 2,357,957 | -0.70(-4.64%) |
Jul 20, 2018 | 15.10 | 15.25 | 14.80 | 15.10 | 961,631 | +0.05(+0.33%) |
Jul 19, 2018 | 15.00 | 15.35 | 14.70 | 15.05 | 1,099,925 | -0.05(-0.33%) |
Jul 18, 2018 | 15.20 | 15.30 | 14.70 | 15.10 | 983,014 | -0.05(-0.33%) |
Jul 17, 2018 | 14.45 | 15.55 | 14.45 | 15.15 | 1,618,478 | +0.80(+5.57%) |
Jul 16, 2018 | 14.90 | 15.15 | 14.15 | 14.35 | 1,588,857 | -0.70(-4.65%) |
Jul 13, 2018 | 15.40 | 15.55 | 14.70 | 15.05 | 1,645,771 | -0.25(-1.63%) |
Jul 12, 2018 | 15.55 | 14.95 | 15.30 | 1,977,636 | -0.25(-1.61%) | |
Jul 11, 2018 | 15.50 | 15.82 | 15.20 | 15.55 | 1,285,331 | -0.15(-0.96%) |
Jul 10, 2018 | 16.10 | 16.20 | 15.65 | 15.70 | 1,330,213 | -0.25(-1.57%) |
Jul 09, 2018 | 16.10 | 16.35 | 15.71 | 15.95 | 1,743,661 | +0.00(+0.00%) |
Jul 06, 2018 | 15.50 | 16.25 | 15.45 | 15.95 | 1,721,564 | +0.45(+2.90%) |
Jul 05, 2018 | 15.65 | 15.15 | 15.50 | 1,065,541 | +0.20(+1.31%) | |
Jul 03, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) |