Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.78 | 16.83 | 16.20 | 16.33 | 3,109,600 | -0.49(-2.91%) |
Sep 27, 2018 | 16.88 | 17.00 | 16.07 | 16.82 | 3,368,568 | -0.03(-0.18%) |
Sep 26, 2018 | 17.10 | 17.39 | 16.75 | 16.85 | 2,252,011 | -0.15(-0.88%) |
Sep 25, 2018 | 17.42 | 17.48 | 16.66 | 17.00 | 2,902,749 | -0.36(-2.07%) |
Sep 24, 2018 | 18.23 | 18.23 | 17.25 | 17.36 | 2,636,024 | -0.87(-4.77%) |
Sep 21, 2018 | 18.43 | 18.67 | 18.07 | 18.23 | 3,557,100 | -0.21(-1.14%) |
Sep 20, 2018 | 19.29 | 19.65 | 17.80 | 18.44 | 4,060,907 | -0.78(-4.06%) |
Sep 19, 2018 | 18.98 | 19.64 | 18.94 | 19.22 | 1,487,283 | +0.22(+1.16%) |
Sep 18, 2018 | 18.76 | 19.02 | 18.36 | 19.00 | 1,733,355 | +0.34(+1.82%) |
Sep 17, 2018 | 18.72 | 19.17 | 18.23 | 18.66 | 1,931,987 | -0.07(-0.37%) |
Sep 14, 2018 | 18.79 | 18.96 | 18.42 | 18.73 | 2,127,300 | -0.12(-0.64%) |
Sep 13, 2018 | 19.80 | 19.82 | 18.38 | 18.85 | 3,395,904 | -0.99(-4.99%) |
Sep 12, 2018 | 19.10 | 20.49 | 18.77 | 19.84 | 3,484,061 | +0.78(+4.09%) |
Sep 11, 2018 | 18.85 | 19.17 | 18.33 | 19.06 | 2,466,289 | +0.32(+1.71%) |
Sep 10, 2018 | 18.19 | 18.93 | 18.19 | 18.74 | 2,516,681 | +0.65(+3.59%) |
Sep 07, 2018 | 17.79 | 18.35 | 17.55 | 18.09 | 2,477,900 | +0.11(+0.61%) |
Sep 06, 2018 | 18.37 | 18.59 | 17.82 | 17.98 | 1,903,173 | -0.38(-2.07%) |
Sep 05, 2018 | 17.76 | 18.53 | 17.53 | 18.36 | 3,032,151 | +0.58(+3.26%) |
Sep 04, 2018 | 17.52 | 18.01 | 16.71 | 17.78 | 3,712,819 | +0.17(+0.97%) |
Aug 31, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.18(-1.01%) | |
Aug 30, 2018 | 19.54 | 19.69 | 17.72 | 17.79 | 5,772,670 | -1.99(-10.06%) |
Aug 29, 2018 | 19.66 | 19.89 | 19.21 | 19.78 | 1,954,205 | +0.17(+0.87%) |
Aug 28, 2018 | 19.58 | 20.31 | 19.40 | 19.61 | 3,676,273 | +0.13(+0.67%) |
Aug 27, 2018 | 19.44 | 20.05 | 19.34 | 19.48 | 3,137,056 | -0.02(-0.10%) |
Aug 24, 2018 | 19.81 | 20.37 | 19.31 | 19.50 | 2,859,800 | -0.23(-1.17%) |
Aug 23, 2018 | 21.19 | 21.25 | 19.14 | 19.73 | 6,177,018 | -1.66(-7.76%) |
Aug 22, 2018 | 21.77 | 22.37 | 21.16 | 21.39 | 3,089,841 | -0.28(-1.29%) |
Aug 21, 2018 | 20.60 | 22.01 | 20.41 | 21.67 | 3,887,191 | +0.62(+2.95%) |
Aug 20, 2018 | 21.09 | 21.30 | 20.86 | 21.05 | 2,054,723 | +0.16(+0.77%) |
Aug 17, 2018 | 20.43 | 21.12 | 20.16 | 20.89 | 2,894,300 | +0.40(+1.95%) |
Aug 16, 2018 | 19.75 | 20.54 | 19.61 | 20.49 | 3,224,434 | +0.97(+4.97%) |
Aug 15, 2018 | 19.88 | 20.00 | 19.06 | 19.52 | 2,261,758 | -0.38(-1.91%) |
Aug 14, 2018 | 19.43 | 20.25 | 19.33 | 19.90 | 3,295,885 | +0.63(+3.27%) |
Aug 13, 2018 | 19.56 | 19.56 | 18.61 | 19.27 | 3,171,322 | -0.23(-1.18%) |
Aug 10, 2018 | 19.25 | 19.68 | 18.95 | 19.50 | 3,165,900 | +0.00(+0.00%) |
Aug 09, 2018 | 18.33 | 19.69 | 18.19 | 19.50 | 5,421,352 | +1.39(+7.68%) |
Aug 08, 2018 | 19.10 | 19.32 | 18.09 | 18.11 | 7,098,427 | -1.42(-7.27%) |
Aug 07, 2018 | 16.86 | 20.35 | 16.79 | 19.53 | 24,494,812 | +3.86(+24.63%) |
Aug 06, 2018 | 15.90 | 15.99 | 15.56 | 15.67 | 4,698,924 | -0.24(-1.51%) |
Aug 03, 2018 | 15.22 | 15.97 | 15.22 | 15.91 | 4,967,200 | +0.64(+4.19%) |
Aug 02, 2018 | 15.02 | 15.41 | 14.97 | 15.27 | 2,337,863 | +0.13(+0.86%) |
Aug 01, 2018 | 15.17 | 15.24 | 14.65 | 15.14 | 3,170,250 | -0.09(-0.59%) |
Jul 31, 2018 | 14.85 | 15.32 | 14.54 | 15.23 | 3,484,549 | +0.45(+3.04%) |
Jul 30, 2018 | 14.03 | 15.43 | 14.03 | 14.78 | 6,239,843 | +0.82(+5.87%) |
Jul 27, 2018 | 14.40 | 14.76 | 13.89 | 13.96 | 3,411,300 | -0.43(-2.99%) |
Jul 26, 2018 | 14.72 | 14.06 | 14.39 | 3,172,880 | +0.08(+0.56%) | |
Jul 25, 2018 | 13.96 | 14.40 | 13.95 | 14.31 | 2,847,264 | +0.34(+2.43%) |
Jul 24, 2018 | 14.10 | 14.14 | 13.75 | 13.97 | 2,657,921 | -0.07(-0.50%) |
Jul 23, 2018 | 14.16 | 14.26 | 13.71 | 14.04 | 3,365,662 | -0.05(-0.35%) |
Jul 20, 2018 | 13.90 | 14.10 | 13.56 | 14.09 | 4,444,323 | +0.15(+1.08%) |
Jul 19, 2018 | 13.67 | 14.20 | 13.48 | 13.94 | 4,028,105 | +0.25(+1.83%) |
Jul 18, 2018 | 13.69 | 14.05 | 13.40 | 13.69 | 3,852,303 | +0.07(+0.51%) |
Jul 17, 2018 | 13.73 | 14.11 | 13.60 | 13.62 | 3,985,421 | -0.15(-1.09%) |
Jul 16, 2018 | 14.13 | 14.33 | 13.47 | 13.77 | 4,175,057 | -0.33(-2.34%) |
Jul 13, 2018 | 14.16 | 14.62 | 13.91 | 14.10 | 4,594,203 | -0.07(-0.49%) |
Jul 12, 2018 | 14.80 | 14.98 | 14.15 | 14.17 | 4,646,479 | -0.54(-3.67%) |
Jul 11, 2018 | 15.21 | 15.34 | 14.52 | 14.71 | 6,803,025 | -0.74(-4.79%) |
Jul 10, 2018 | 17.10 | 17.24 | 15.41 | 15.45 | 7,394,943 | -1.66(-9.70%) |
Jul 09, 2018 | 16.24 | 17.31 | 16.08 | 17.11 | 3,109,156 | +0.84(+5.16%) |
Jul 06, 2018 | 15.84 | 16.63 | 15.71 | 16.27 | 3,027,709 | +0.46(+2.91%) |
Jul 05, 2018 | 15.32 | 15.96 | 15.16 | 15.81 | 2,482,005 | +0.37(+2.40%) |
Jul 03, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.31(-1.97%) |