Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.29 | 15.58 | 15.27 | 15.46 | 1,050,720 | +0.13(+0.87%) |
Sep 27, 2018 | 15.26 | 15.48 | 15.14 | 15.33 | 630,470 | +0.07(+0.44%) |
Sep 26, 2018 | 15.13 | 15.40 | 15.13 | 15.26 | 662,862 | +0.09(+0.61%) |
Sep 25, 2018 | 14.87 | 15.20 | 14.77 | 15.17 | 993,588 | +0.35(+2.37%) |
Sep 24, 2018 | 14.32 | 14.88 | 14.32 | 14.82 | 816,485 | +0.44(+3.03%) |
Sep 21, 2018 | 14.51 | 14.60 | 14.25 | 14.38 | 2,062,754 | -0.11(-0.75%) |
Sep 20, 2018 | 14.43 | 14.53 | 14.28 | 14.49 | 490,668 | +0.17(+1.17%) |
Sep 19, 2018 | 14.43 | 14.61 | 14.28 | 14.32 | 544,300 | -0.16(-1.10%) |
Sep 18, 2018 | 14.37 | 14.51 | 14.09 | 14.48 | 756,625 | +0.17(+1.17%) |
Sep 17, 2018 | 15.13 | 15.13 | 14.25 | 14.31 | 990,470 | -0.99(-6.46%) |
Sep 14, 2018 | 15.19 | 15.44 | 15.03 | 15.30 | 731,205 | +0.07(+0.44%) |
Sep 13, 2018 | 15.06 | 15.29 | 14.44 | 15.23 | 1,523,573 | +0.72(+4.96%) |
Sep 12, 2018 | 14.67 | 14.67 | 14.25 | 14.51 | 729,321 | -0.09(-0.63%) |
Sep 11, 2018 | 14.99 | 15.03 | 14.55 | 14.61 | 604,826 | -0.44(-2.90%) |
Sep 10, 2018 | 15.26 | 15.45 | 14.98 | 15.04 | 775,713 | -0.13(-0.88%) |
Sep 07, 2018 | 15.50 | 15.67 | 15.17 | 15.18 | 711,265 | -0.36(-2.32%) |
Sep 06, 2018 | 15.89 | 15.91 | 15.48 | 15.54 | 778,991 | -0.36(-2.27%) |
Sep 05, 2018 | 16.04 | 16.27 | 15.75 | 15.90 | 1,670,936 | -0.13(-0.84%) |
Sep 04, 2018 | 16.08 | 16.25 | 15.61 | 16.03 | 1,021,059 | -0.08(-0.52%) |
Aug 31, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.06(+0.36%) | |
Aug 30, 2018 | 15.74 | 16.12 | 15.74 | 16.06 | 671,087 | +0.28(+1.75%) |
Aug 29, 2018 | 15.71 | 15.82 | 15.53 | 15.78 | 651,518 | +0.15(+0.96%) |
Aug 28, 2018 | 15.58 | 15.67 | 15.42 | 15.63 | 557,747 | +0.13(+0.86%) |
Aug 27, 2018 | 15.59 | 15.78 | 15.32 | 15.49 | 599,882 | -0.07(-0.43%) |
Aug 24, 2018 | 15.46 | 15.63 | 15.24 | 15.56 | 765,234 | +0.17(+1.09%) |
Aug 23, 2018 | 15.60 | 15.61 | 15.22 | 15.39 | 682,687 | -0.17(-1.08%) |
Aug 22, 2018 | 15.34 | 15.63 | 15.23 | 15.56 | 745,513 | +0.18(+1.14%) |
Aug 21, 2018 | 15.36 | 15.54 | 15.13 | 15.39 | 798,740 | +0.09(+0.60%) |
Aug 20, 2018 | 15.42 | 15.42 | 15.15 | 15.29 | 648,654 | -0.02(-0.11%) |
Aug 17, 2018 | 15.26 | 15.44 | 15.08 | 15.31 | 708,639 | +0.02(+0.11%) |
Aug 16, 2018 | 15.60 | 15.60 | 15.14 | 15.29 | 834,702 | -0.28(-1.78%) |
Aug 15, 2018 | 15.75 | 15.83 | 15.44 | 15.57 | 1,267,303 | -0.22(-1.38%) |
Aug 14, 2018 | 15.99 | 15.99 | 15.77 | 15.79 | 884,410 | -0.10(-0.63%) |
Aug 13, 2018 | 15.68 | 16.11 | 15.54 | 15.89 | 1,099,731 | +0.13(+0.80%) |
Aug 10, 2018 | 16.00 | 16.25 | 15.66 | 15.76 | 839,979 | -0.33(-2.03%) |
Aug 09, 2018 | 15.98 | 16.26 | 15.84 | 16.09 | 720,813 | +0.20(+1.27%) |
Aug 08, 2018 | 15.92 | 15.95 | 15.54 | 15.89 | 751,012 | +0.00(+0.00%) |
Aug 07, 2018 | 15.64 | 16.18 | 15.48 | 15.89 | 1,162,663 | +0.50(+3.27%) |
Aug 06, 2018 | 15.13 | 16.56 | 13.94 | 15.39 | 2,321,895 | -0.69(-4.27%) |
Aug 03, 2018 | 16.17 | 16.33 | 16.00 | 16.07 | 822,785 | -0.20(-1.24%) |
Aug 02, 2018 | 15.99 | 16.36 | 15.96 | 16.27 | 745,477 | +0.27(+1.67%) |
Aug 01, 2018 | 16.09 | 16.35 | 15.76 | 16.00 | 1,207,848 | -0.14(-0.88%) |
Jul 31, 2018 | 15.80 | 16.32 | 15.75 | 16.15 | 1,152,740 | +0.38(+2.39%) |
Jul 30, 2018 | 15.49 | 15.85 | 15.24 | 15.77 | 1,825,584 | +0.29(+1.89%) |
Jul 27, 2018 | 15.90 | 15.95 | 15.37 | 15.48 | 1,879,594 | -0.43(-2.69%) |
Jul 26, 2018 | 16.06 | 16.20 | 15.85 | 15.90 | 838,203 | -0.14(-0.89%) |
Jul 25, 2018 | 16.40 | 16.54 | 15.96 | 16.05 | 1,277,669 | -0.36(-2.19%) |
Jul 24, 2018 | 16.83 | 16.83 | 16.26 | 16.41 | 779,156 | -0.33(-1.95%) |
Jul 23, 2018 | 16.54 | 16.89 | 16.50 | 16.73 | 1,068,818 | -0.03(-0.20%) |
Jul 20, 2018 | 16.78 | 17.03 | 16.73 | 16.77 | 525,195 | -0.03(-0.20%) |
Jul 19, 2018 | 16.62 | 17.00 | 16.59 | 16.80 | 846,838 | +0.13(+0.80%) |
Jul 18, 2018 | 16.94 | 17.23 | 16.13 | 16.67 | 2,744,469 | -0.98(-5.55%) |
Jul 17, 2018 | 17.38 | 17.72 | 17.20 | 17.65 | 700,445 | +0.21(+1.20%) |
Jul 16, 2018 | 17.66 | 17.66 | 17.25 | 17.44 | 1,663,593 | -0.18(-1.05%) |
Jul 13, 2018 | 17.76 | 17.18 | 17.62 | 1,043,456 | +0.24(+1.40%) | |
Jul 12, 2018 | 17.38 | 16.80 | 17.38 | 1,105,934 | +0.71(+4.27%) | |
Jul 11, 2018 | 16.53 | 17.37 | 16.40 | 16.67 | 1,253,665 | +0.03(+0.20%) |
Jul 10, 2018 | 17.01 | 17.01 | 16.58 | 16.63 | 837,475 | -0.31(-1.83%) |
Jul 09, 2018 | 16.91 | 17.35 | 16.73 | 16.94 | 2,490,968 | +0.14(+0.85%) |
Jul 06, 2018 | 16.52 | 17.17 | 16.37 | 16.80 | 1,543,948 | +0.19(+1.16%) |
Jul 05, 2018 | 16.68 | 16.13 | 16.61 | 1,077,586 | +0.36(+2.22%) | |
Jul 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.09(-0.56%) |