Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.98 | 15.03 | 14.91 | 14.93 | 10,041,042 | -0.38(-2.47%) |
Sep 27, 2018 | 15.41 | 15.49 | 15.28 | 15.30 | 9,594,909 | +0.03(+0.23%) |
Sep 26, 2018 | 15.26 | 15.40 | 15.23 | 15.27 | 15,700,907 | -0.23(-1.51%) |
Sep 25, 2018 | 15.48 | 15.56 | 15.46 | 15.50 | 16,908,522 | -0.08(-0.49%) |
Sep 24, 2018 | 15.70 | 15.73 | 15.55 | 15.58 | 7,081,326 | -0.11(-0.70%) |
Sep 21, 2018 | 15.48 | 15.72 | 15.47 | 15.69 | 9,809,892 | +0.13(+0.84%) |
Sep 20, 2018 | 15.55 | 15.59 | 15.46 | 15.56 | 8,675,500 | +0.05(+0.35%) |
Sep 19, 2018 | 15.38 | 15.55 | 15.37 | 15.50 | 6,921,109 | -0.01(-0.04%) |
Sep 18, 2018 | 15.42 | 15.55 | 15.39 | 15.51 | 7,057,249 | +0.13(+0.85%) |
Sep 17, 2018 | 15.30 | 15.46 | 15.28 | 15.38 | 6,956,010 | +0.09(+0.58%) |
Sep 14, 2018 | 15.25 | 15.31 | 15.13 | 15.29 | 8,320,505 | -0.03(-0.18%) |
Sep 13, 2018 | 15.33 | 15.36 | 15.26 | 15.32 | 8,799,755 | +0.23(+1.50%) |
Sep 12, 2018 | 14.87 | 15.13 | 14.87 | 15.09 | 8,505,451 | +0.10(+0.64%) |
Sep 11, 2018 | 14.84 | 15.01 | 14.79 | 15.00 | 7,787,302 | +0.10(+0.69%) |
Sep 10, 2018 | 15.05 | 15.05 | 14.86 | 14.89 | 7,636,604 | +0.14(+0.93%) |
Sep 07, 2018 | 14.85 | 14.89 | 14.73 | 14.75 | 8,006,200 | -0.03(-0.19%) |
Sep 06, 2018 | 14.88 | 14.91 | 14.67 | 14.78 | 11,721,960 | +0.13(+0.89%) |
Sep 05, 2018 | 14.69 | 14.79 | 14.58 | 14.65 | 21,725,788 | +0.03(+0.24%) |
Sep 04, 2018 | 14.64 | 14.69 | 14.53 | 14.62 | 14,705,998 | -0.25(-1.67%) |
Aug 31, 2018 | 14.86 | 14.86 | 14.86 | 0 | -0.19(-1.23%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.03 | 15.05 | 12,663,145 | -0.76(-4.79%) |
Aug 29, 2018 | 15.55 | 15.83 | 15.52 | 15.81 | 8,787,314 | +0.07(+0.44%) |
Aug 28, 2018 | 15.75 | 15.83 | 15.72 | 15.74 | 5,610,668 | -0.15(-0.95%) |
Aug 27, 2018 | 15.79 | 15.90 | 15.77 | 15.89 | 5,021,643 | +0.19(+1.18%) |
Aug 24, 2018 | 15.77 | 15.79 | 15.69 | 15.70 | 5,347,982 | -0.01(-0.04%) |
Aug 23, 2018 | 15.85 | 15.86 | 15.68 | 15.71 | 5,058,561 | -0.21(-1.30%) |
Aug 22, 2018 | 15.97 | 15.97 | 15.83 | 15.92 | 5,598,880 | -0.02(-0.13%) |
Aug 21, 2018 | 15.85 | 15.99 | 15.79 | 15.94 | 5,593,379 | +0.15(+0.96%) |
Aug 20, 2018 | 15.68 | 15.84 | 15.66 | 15.79 | 6,398,649 | +0.12(+0.75%) |
Aug 17, 2018 | 15.58 | 15.71 | 15.54 | 15.67 | 5,333,590 | -0.05(-0.31%) |
Aug 16, 2018 | 15.61 | 15.81 | 15.59 | 15.72 | 8,677,384 | +0.08(+0.53%) |
Aug 15, 2018 | 15.59 | 15.66 | 15.46 | 15.64 | 10,658,833 | -0.30(-1.90%) |
Aug 14, 2018 | 16.01 | 16.03 | 15.89 | 15.94 | 7,638,040 | -0.21(-1.28%) |
Aug 13, 2018 | 16.15 | 16.23 | 16.08 | 16.14 | 6,162,098 | -0.16(-0.97%) |
Aug 10, 2018 | 16.23 | 16.32 | 16.16 | 16.30 | 7,749,028 | -0.36(-2.19%) |
Aug 09, 2018 | 16.65 | 16.69 | 16.60 | 16.67 | 4,515,831 | -0.10(-0.57%) |
Aug 08, 2018 | 16.81 | 16.83 | 16.72 | 16.76 | 2,645,224 | -0.02(-0.12%) |
Aug 07, 2018 | 16.87 | 16.89 | 16.76 | 16.78 | 3,623,654 | +0.04(+0.25%) |
Aug 06, 2018 | 16.74 | 16.84 | 16.69 | 16.74 | 4,387,134 | -0.01(-0.04%) |
Aug 03, 2018 | 16.62 | 16.82 | 16.59 | 16.75 | 6,438,164 | +0.24(+1.46%) |
Aug 02, 2018 | 16.53 | 16.54 | 16.41 | 16.51 | 6,536,666 | -0.30(-1.76%) |
Aug 01, 2018 | 16.89 | 16.89 | 16.74 | 16.80 | 4,230,853 | -0.08(-0.49%) |
Jul 31, 2018 | 16.97 | 17.03 | 16.86 | 16.89 | 6,096,979 | -0.23(-1.37%) |
Jul 30, 2018 | 16.50 | 17.18 | 16.41 | 17.12 | 18,861,194 | +0.74(+4.54%) |
Jul 27, 2018 | 16.42 | 16.49 | 16.34 | 16.38 | 5,674,063 | +0.23(+1.45%) |
Jul 26, 2018 | 16.20 | 16.23 | 16.08 | 16.14 | 7,275,319 | -0.02(-0.13%) |
Jul 25, 2018 | 16.10 | 16.22 | 15.99 | 16.16 | 11,502,243 | -0.12(-0.76%) |
Jul 24, 2018 | 16.23 | 16.30 | 16.12 | 16.29 | 5,975,896 | +0.12(+0.77%) |
Jul 23, 2018 | 16.23 | 16.27 | 16.14 | 16.16 | 4,103,151 | +0.03(+0.21%) |
Jul 20, 2018 | 15.98 | 16.20 | 15.98 | 16.13 | 10,532,939 | +0.12(+0.73%) |
Jul 19, 2018 | 16.05 | 16.16 | 16.01 | 16.01 | 9,691,923 | -0.28(-1.69%) |
Jul 18, 2018 | 16.35 | 16.37 | 16.23 | 16.29 | 8,225,583 | -0.14(-0.84%) |
Jul 17, 2018 | 16.43 | 16.51 | 16.39 | 16.43 | 5,435,422 | -0.23(-1.40%) |
Jul 16, 2018 | 16.56 | 16.69 | 16.54 | 16.66 | 4,540,666 | +0.04(+0.25%) |
Jul 13, 2018 | 16.55 | 16.62 | 6,763,098 | -0.14(-0.82%) | ||
Jul 12, 2018 | 16.75 | 16.77 | 16.69 | 16.76 | 4,524,765 | +0.05(+0.29%) |
Jul 11, 2018 | 16.95 | 17.02 | 16.68 | 16.71 | 7,575,691 | -0.64(-3.69%) |
Jul 10, 2018 | 17.29 | 17.36 | 17.27 | 17.35 | 3,481,268 | +0.01(+0.08%) |
Jul 09, 2018 | 17.37 | 17.42 | 17.26 | 17.33 | 4,696,076 | -0.08(-0.47%) |
Jul 06, 2018 | 17.43 | 17.52 | 17.40 | 17.42 | 5,581,029 | +0.23(+1.36%) |
Jul 05, 2018 | 17.20 | 17.23 | 17.12 | 17.18 | 5,084,116 | +0.29(+1.71%) |
Jul 03, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.22(+1.32%) |