Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.78 | 15.39 | 14.61 | 15.20 | 2,406,200 | +0.44(+2.98%) |
Sep 27, 2018 | 14.88 | 14.92 | 14.65 | 14.76 | 1,609,712 | -0.14(-0.94%) |
Sep 26, 2018 | 15.33 | 15.53 | 14.87 | 14.90 | 2,335,228 | -0.28(-1.84%) |
Sep 25, 2018 | 14.75 | 15.26 | 14.58 | 15.18 | 2,387,029 | +0.46(+3.12%) |
Sep 24, 2018 | 15.18 | 15.31 | 14.61 | 14.72 | 3,035,666 | -0.58(-3.79%) |
Sep 21, 2018 | 14.82 | 15.31 | 14.70 | 15.30 | 5,160,300 | +0.41(+2.75%) |
Sep 20, 2018 | 14.79 | 14.98 | 14.52 | 14.89 | 1,774,482 | +0.12(+0.81%) |
Sep 19, 2018 | 14.60 | 14.97 | 14.52 | 14.77 | 1,464,023 | +0.10(+0.68%) |
Sep 18, 2018 | 14.07 | 14.89 | 13.98 | 14.67 | 2,825,700 | +0.94(+6.85%) |
Sep 17, 2018 | 13.90 | 13.97 | 13.57 | 13.73 | 1,635,193 | -0.12(-0.87%) |
Sep 14, 2018 | 13.79 | 13.94 | 13.56 | 13.85 | 1,492,000 | +0.01(+0.07%) |
Sep 13, 2018 | 13.98 | 14.21 | 13.73 | 13.84 | 1,445,135 | -0.01(-0.07%) |
Sep 12, 2018 | 14.02 | 14.15 | 13.78 | 13.85 | 1,914,435 | -0.18(-1.28%) |
Sep 11, 2018 | 14.35 | 14.39 | 14.00 | 14.03 | 2,162,316 | -0.37(-2.57%) |
Sep 10, 2018 | 14.56 | 14.56 | 14.10 | 14.40 | 1,606,220 | -0.08(-0.55%) |
Sep 07, 2018 | 14.45 | 14.69 | 14.27 | 14.48 | 1,457,900 | -0.01(-0.07%) |
Sep 06, 2018 | 15.00 | 15.00 | 14.33 | 14.49 | 2,517,758 | -0.48(-3.21%) |
Sep 05, 2018 | 15.18 | 15.26 | 14.84 | 14.97 | 1,794,041 | -0.30(-1.96%) |
Sep 04, 2018 | 15.50 | 15.55 | 15.10 | 15.27 | 2,035,643 | -0.30(-1.93%) |
Aug 31, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.10(+0.65%) | |
Aug 30, 2018 | 15.36 | 15.71 | 15.33 | 15.47 | 2,288,807 | +0.09(+0.59%) |
Aug 29, 2018 | 15.10 | 15.42 | 14.97 | 15.38 | 2,062,567 | +0.33(+2.19%) |
Aug 28, 2018 | 14.51 | 15.09 | 14.50 | 15.05 | 2,217,136 | +0.52(+3.58%) |
Aug 27, 2018 | 14.31 | 14.54 | 14.22 | 14.53 | 1,825,827 | +0.30(+2.11%) |
Aug 24, 2018 | 14.14 | 14.30 | 14.03 | 14.23 | 1,482,700 | +0.09(+0.64%) |
Aug 23, 2018 | 14.27 | 14.53 | 13.96 | 14.14 | 1,856,608 | -0.13(-0.91%) |
Aug 22, 2018 | 13.87 | 14.29 | 13.82 | 14.27 | 1,927,929 | +0.41(+2.96%) |
Aug 21, 2018 | 13.46 | 13.97 | 13.44 | 13.86 | 2,595,052 | +0.48(+3.59%) |
Aug 20, 2018 | 14.07 | 14.07 | 13.31 | 13.38 | 3,756,987 | -0.72(-5.11%) |
Aug 17, 2018 | 14.10 | 14.25 | 13.77 | 14.10 | 2,693,800 | -0.11(-0.77%) |
Aug 16, 2018 | 13.91 | 14.37 | 13.68 | 14.21 | 2,830,952 | +0.48(+3.50%) |
Aug 15, 2018 | 13.92 | 14.17 | 13.64 | 13.73 | 3,237,318 | -0.54(-3.78%) |
Aug 14, 2018 | 14.50 | 15.30 | 13.58 | 14.27 | 4,667,361 | -0.38(-2.59%) |
Aug 13, 2018 | 14.81 | 14.95 | 14.51 | 14.65 | 1,951,811 | -0.15(-1.01%) |
Aug 10, 2018 | 14.89 | 15.16 | 14.76 | 14.80 | 1,357,700 | -0.13(-0.87%) |
Aug 09, 2018 | 15.01 | 15.32 | 14.91 | 14.93 | 1,187,707 | -0.10(-0.67%) |
Aug 08, 2018 | 15.06 | 15.19 | 14.80 | 15.03 | 1,629,222 | -0.08(-0.53%) |
Aug 07, 2018 | 16.15 | 16.37 | 14.96 | 15.11 | 3,521,055 | +0.04(+0.27%) |
Aug 06, 2018 | 15.09 | 15.40 | 14.96 | 15.07 | 1,339,232 | -0.05(-0.33%) |
Aug 03, 2018 | 15.55 | 15.61 | 14.96 | 15.12 | 1,554,900 | -0.39(-2.51%) |
Aug 02, 2018 | 15.46 | 15.65 | 15.32 | 15.51 | 1,449,081 | +0.03(+0.19%) |
Aug 01, 2018 | 15.34 | 15.99 | 15.22 | 15.48 | 2,339,364 | +0.09(+0.58%) |
Jul 31, 2018 | 14.95 | 15.57 | 14.95 | 15.39 | 2,470,777 | +0.52(+3.50%) |
Jul 30, 2018 | 15.04 | 15.23 | 14.70 | 14.87 | 2,449,552 | -0.21(-1.39%) |
Jul 27, 2018 | 16.34 | 16.46 | 14.95 | 15.08 | 3,060,800 | -1.26(-7.71%) |
Jul 26, 2018 | 16.00 | 16.91 | 16.00 | 16.34 | 1,824,565 | +0.12(+0.74%) |
Jul 25, 2018 | 16.04 | 16.41 | 15.85 | 16.22 | 1,977,231 | +0.19(+1.19%) |
Jul 24, 2018 | 16.44 | 16.66 | 15.84 | 16.03 | 2,261,533 | -0.30(-1.84%) |
Jul 23, 2018 | 16.89 | 16.98 | 16.25 | 16.33 | 2,507,074 | -0.65(-3.83%) |
Jul 20, 2018 | 17.12 | 17.37 | 16.89 | 16.98 | 1,098,720 | -0.10(-0.59%) |
Jul 19, 2018 | 16.82 | 17.23 | 16.65 | 17.08 | 1,325,702 | +0.19(+1.12%) |
Jul 18, 2018 | 17.07 | 17.07 | 16.43 | 16.89 | 1,975,053 | -0.17(-1.00%) |
Jul 17, 2018 | 16.94 | 17.50 | 16.94 | 17.06 | 1,977,757 | +0.03(+0.18%) |
Jul 16, 2018 | 17.10 | 17.30 | 16.76 | 17.03 | 1,513,808 | -0.04(-0.23%) |
Jul 13, 2018 | 17.00 | 17.07 | 1,671,056 | -0.05(-0.29%) | ||
Jul 12, 2018 | 17.21 | 17.39 | 17.03 | 17.12 | 1,916,671 | +0.04(+0.23%) |
Jul 11, 2018 | 16.92 | 17.28 | 16.66 | 17.08 | 2,071,146 | +0.02(+0.12%) |
Jul 10, 2018 | 17.50 | 17.69 | 17.03 | 17.06 | 1,474,152 | -0.42(-2.40%) |
Jul 09, 2018 | 18.13 | 18.18 | 17.25 | 17.48 | 2,257,946 | -0.55(-3.05%) |
Jul 06, 2018 | 17.53 | 18.09 | 17.40 | 18.03 | 2,939,574 | +0.63(+3.62%) |
Jul 05, 2018 | 17.05 | 17.61 | 16.88 | 17.40 | 2,075,426 | +0.30(+1.75%) |
Jul 03, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.53(+3.20%) |