Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.62 | 14.87 | 14.60 | 14.87 | 2,555,491 | +0.26(+1.81%) |
Sep 27, 2018 | 14.55 | 14.67 | 14.51 | 14.60 | 1,483,580 | +0.10(+0.69%) |
Sep 26, 2018 | 14.78 | 14.81 | 14.49 | 14.50 | 1,353,056 | -0.29(-1.94%) |
Sep 25, 2018 | 14.82 | 14.93 | 14.78 | 14.79 | 1,780,440 | -0.02(-0.11%) |
Sep 24, 2018 | 15.10 | 15.13 | 14.76 | 14.81 | 1,469,210 | -0.30(-1.98%) |
Sep 21, 2018 | 15.09 | 15.25 | 15.06 | 15.10 | 3,484,558 | -0.00(-0.02%) |
Sep 20, 2018 | 14.95 | 15.11 | 14.83 | 15.11 | 1,163,403 | +0.17(+1.16%) |
Sep 19, 2018 | 15.13 | 15.17 | 14.90 | 14.93 | 1,566,462 | -0.19(-1.23%) |
Sep 18, 2018 | 15.29 | 15.30 | 15.09 | 15.12 | 1,192,060 | -0.17(-1.09%) |
Sep 17, 2018 | 15.10 | 15.29 | 15.02 | 15.29 | 1,975,184 | +0.19(+1.23%) |
Sep 14, 2018 | 15.11 | 15.14 | 14.89 | 15.10 | 2,393,707 | -0.03(-0.21%) |
Sep 13, 2018 | 15.34 | 15.37 | 15.11 | 15.13 | 2,707,256 | -0.14(-0.89%) |
Sep 12, 2018 | 15.36 | 15.38 | 15.25 | 15.27 | 1,726,024 | -0.10(-0.66%) |
Sep 11, 2018 | 15.31 | 15.44 | 15.26 | 15.37 | 1,249,466 | +0.02(+0.14%) |
Sep 10, 2018 | 15.36 | 15.44 | 15.30 | 15.35 | 1,268,734 | +0.07(+0.43%) |
Sep 07, 2018 | 15.34 | 15.36 | 15.18 | 15.28 | 1,573,343 | -0.10(-0.68%) |
Sep 06, 2018 | 15.42 | 15.48 | 15.37 | 15.38 | 1,396,887 | +0.01(+0.08%) |
Sep 05, 2018 | 15.22 | 15.43 | 15.13 | 15.37 | 1,827,268 | +0.11(+0.72%) |
Sep 04, 2018 | 15.61 | 15.64 | 15.24 | 15.26 | 1,542,712 | -0.39(-2.47%) |
Aug 31, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.54 | 15.61 | 15.45 | 15.56 | 3,041,778 | +0.05(+0.32%) |
Aug 29, 2018 | 15.57 | 15.58 | 15.45 | 15.51 | 4,420,688 | -0.10(-0.62%) |
Aug 28, 2018 | 15.49 | 15.64 | 15.41 | 15.61 | 3,845,852 | +0.13(+0.85%) |
Aug 27, 2018 | 15.57 | 15.60 | 15.36 | 15.47 | 1,930,174 | -0.09(-0.59%) |
Aug 24, 2018 | 15.51 | 15.58 | 15.46 | 15.56 | 659,215 | +0.04(+0.24%) |
Aug 23, 2018 | 15.63 | 15.66 | 15.51 | 15.53 | 1,380,896 | -0.09(-0.58%) |
Aug 22, 2018 | 15.64 | 15.69 | 15.58 | 15.62 | 934,934 | -0.05(-0.30%) |
Aug 21, 2018 | 15.78 | 15.79 | 15.64 | 15.66 | 1,399,881 | -0.15(-0.95%) |
Aug 20, 2018 | 15.88 | 15.99 | 15.81 | 15.82 | 1,154,325 | -0.04(-0.24%) |
Aug 17, 2018 | 15.75 | 15.86 | 15.72 | 15.85 | 1,419,505 | +0.12(+0.74%) |
Aug 16, 2018 | 15.66 | 15.79 | 15.63 | 15.74 | 1,559,281 | +0.07(+0.46%) |
Aug 15, 2018 | 15.49 | 15.68 | 15.49 | 15.66 | 1,455,072 | +0.15(+0.97%) |
Aug 14, 2018 | 15.37 | 15.70 | 15.37 | 15.51 | 1,320,305 | +0.14(+0.92%) |
Aug 13, 2018 | 15.54 | 15.56 | 15.28 | 15.37 | 1,601,158 | -0.17(-1.11%) |
Aug 10, 2018 | 15.56 | 15.71 | 15.52 | 15.55 | 1,016,157 | -0.05(-0.30%) |
Aug 09, 2018 | 15.55 | 15.65 | 15.51 | 15.59 | 1,615,158 | +0.04(+0.26%) |
Aug 08, 2018 | 15.68 | 15.68 | 15.49 | 15.55 | 1,313,994 | -0.09(-0.60%) |
Aug 07, 2018 | 15.69 | 15.69 | 15.57 | 15.64 | 1,679,882 | -0.02(-0.16%) |
Aug 06, 2018 | 15.64 | 15.67 | 15.52 | 15.67 | 1,747,926 | +0.03(+0.20%) |
Aug 03, 2018 | 15.54 | 15.64 | 15.43 | 15.64 | 1,948,621 | +0.18(+1.19%) |
Aug 02, 2018 | 15.43 | 15.54 | 15.42 | 15.45 | 1,641,580 | -0.03(-0.18%) |
Aug 01, 2018 | 15.19 | 15.50 | 15.11 | 15.48 | 2,411,077 | +0.17(+1.14%) |
Jul 31, 2018 | 15.12 | 15.41 | 15.01 | 15.31 | 3,199,094 | +0.25(+1.68%) |
Jul 30, 2018 | 15.09 | 15.12 | 14.97 | 15.06 | 1,718,065 | -0.04(-0.27%) |
Jul 27, 2018 | 15.40 | 15.40 | 15.04 | 15.10 | 1,701,915 | -0.24(-1.58%) |
Jul 26, 2018 | 15.34 | 15.48 | 15.30 | 15.34 | 1,746,296 | -0.05(-0.32%) |
Jul 25, 2018 | 15.21 | 15.65 | 14.91 | 15.39 | 2,535,953 | -0.07(-0.42%) |
Jul 24, 2018 | 15.54 | 15.54 | 15.40 | 15.45 | 2,473,722 | -0.03(-0.22%) |
Jul 23, 2018 | 15.41 | 15.54 | 15.31 | 15.49 | 2,200,790 | +0.07(+0.42%) |
Jul 20, 2018 | 15.67 | 15.71 | 15.35 | 15.42 | 3,129,048 | -0.29(-1.83%) |
Jul 19, 2018 | 15.46 | 15.79 | 15.46 | 15.71 | 2,091,514 | +0.18(+1.18%) |
Jul 18, 2018 | 15.59 | 15.64 | 15.44 | 15.53 | 1,383,726 | -0.07(-0.44%) |
Jul 17, 2018 | 15.78 | 15.85 | 15.56 | 15.59 | 1,695,778 | -0.15(-0.97%) |
Jul 16, 2018 | 15.80 | 15.87 | 15.72 | 15.75 | 1,836,028 | -0.08(-0.49%) |
Jul 13, 2018 | 15.97 | 16.03 | 15.79 | 15.83 | 2,308,352 | -0.11(-0.68%) |
Jul 12, 2018 | 15.92 | 15.98 | 15.85 | 15.93 | 2,060,520 | +0.01(+0.08%) |
Jul 11, 2018 | 15.94 | 16.04 | 15.85 | 15.92 | 2,049,510 | -0.06(-0.39%) |
Jul 10, 2018 | 16.00 | 16.06 | 15.88 | 15.98 | 2,087,395 | +0.01(+0.04%) |
Jul 09, 2018 | 16.17 | 16.20 | 15.85 | 15.98 | 2,053,819 | -0.14(-0.87%) |
Jul 06, 2018 | 16.14 | 16.21 | 16.06 | 16.12 | 1,901,974 | +0.03(+0.17%) |
Jul 05, 2018 | 15.98 | 16.09 | 15.88 | 16.09 | 2,003,781 | +0.17(+1.04%) |
Jul 03, 2018 | 15.93 | 15.93 | 15.93 | 0 | +0.16(+1.03%) |