Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.34 | 15.60 | 15.02 | 15.36 | 1,260,173 | +0.04(+0.23%) |
Sep 27, 2018 | 15.46 | 16.03 | 15.33 | 15.33 | 1,900,288 | -0.24(-1.53%) |
Sep 26, 2018 | 15.02 | 15.93 | 14.98 | 15.57 | 3,355,227 | +0.61(+4.05%) |
Sep 25, 2018 | 14.84 | 15.05 | 14.23 | 14.96 | 3,530,259 | +0.19(+1.27%) |
Sep 24, 2018 | 15.73 | 15.77 | 14.45 | 14.77 | 4,231,626 | -1.12(-7.07%) |
Sep 21, 2018 | 15.58 | 16.15 | 15.57 | 15.90 | 3,644,804 | +0.36(+2.32%) |
Sep 20, 2018 | 15.06 | 15.58 | 15.02 | 15.54 | 2,044,178 | -0.02(-0.14%) |
Sep 19, 2018 | 15.39 | 15.75 | 15.37 | 15.56 | 2,168,374 | +0.15(+0.98%) |
Sep 18, 2018 | 15.35 | 15.89 | 14.94 | 15.41 | 2,924,805 | +0.09(+0.56%) |
Sep 17, 2018 | 14.96 | 15.69 | 14.71 | 15.32 | 5,302,777 | +0.97(+6.78%) |
Sep 14, 2018 | 13.75 | 14.41 | 13.63 | 14.35 | 2,239,476 | +0.63(+4.62%) |
Sep 13, 2018 | 13.77 | 14.07 | 13.44 | 13.71 | 1,803,261 | +0.07(+0.55%) |
Sep 12, 2018 | 14.12 | 14.20 | 13.61 | 13.64 | 2,111,630 | -0.50(-3.54%) |
Sep 11, 2018 | 14.56 | 14.56 | 13.83 | 14.14 | 2,400,442 | -0.37(-2.56%) |
Sep 10, 2018 | 14.88 | 14.88 | 14.45 | 14.51 | 1,566,702 | -0.16(-1.07%) |
Sep 07, 2018 | 14.22 | 14.80 | 14.09 | 14.67 | 2,055,877 | +0.45(+3.17%) |
Sep 06, 2018 | 14.88 | 15.04 | 14.12 | 14.22 | 1,671,764 | -0.66(-4.42%) |
Sep 05, 2018 | 14.66 | 15.04 | 14.50 | 14.88 | 1,178,874 | +0.11(+0.78%) |
Sep 04, 2018 | 14.70 | 14.90 | 14.53 | 14.76 | 952,854 | -0.04(-0.29%) |
Aug 31, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.68(+4.81%) | |
Aug 30, 2018 | 14.72 | 14.80 | 13.94 | 14.12 | 2,184,982 | -0.57(-3.89%) |
Aug 29, 2018 | 14.86 | 14.98 | 14.67 | 14.70 | 2,018,266 | -0.14(-0.96%) |
Aug 28, 2018 | 15.01 | 15.01 | 14.64 | 14.84 | 1,002,894 | -0.03(-0.19%) |
Aug 27, 2018 | 14.73 | 15.18 | 14.57 | 14.87 | 2,463,942 | +0.22(+1.51%) |
Aug 24, 2018 | 14.87 | 15.05 | 14.53 | 14.65 | 1,730,484 | -0.22(-1.49%) |
Aug 23, 2018 | 15.00 | 15.12 | 14.56 | 14.87 | 1,524,049 | -0.18(-1.19%) |
Aug 22, 2018 | 14.73 | 15.10 | 14.42 | 15.05 | 1,843,283 | +0.31(+2.13%) |
Aug 21, 2018 | 14.47 | 14.86 | 14.33 | 14.73 | 1,827,591 | +0.33(+2.28%) |
Aug 20, 2018 | 14.17 | 14.51 | 13.94 | 14.40 | 2,649,779 | +0.27(+1.92%) |
Aug 17, 2018 | 15.50 | 15.63 | 14.12 | 14.13 | 5,760,121 | -1.49(-9.52%) |
Aug 16, 2018 | 15.32 | 15.82 | 15.16 | 15.62 | 2,649,391 | +0.31(+2.01%) |
Aug 15, 2018 | 14.50 | 15.35 | 14.30 | 15.31 | 2,218,691 | +0.65(+4.44%) |
Aug 14, 2018 | 14.78 | 14.95 | 14.46 | 14.66 | 2,369,913 | +0.01(+0.05%) |
Aug 13, 2018 | 14.35 | 14.89 | 14.17 | 14.65 | 3,838,363 | +0.59(+4.22%) |
Aug 10, 2018 | 14.73 | 14.88 | 14.04 | 14.06 | 2,493,324 | -0.89(-5.93%) |
Aug 09, 2018 | 13.75 | 14.98 | 13.72 | 14.95 | 3,633,495 | +1.34(+9.82%) |
Aug 08, 2018 | 15.05 | 15.09 | 13.59 | 13.61 | 8,582,359 | -2.27(-14.27%) |
Aug 07, 2018 | 15.46 | 16.15 | 15.21 | 15.88 | 3,411,802 | +0.49(+3.16%) |
Aug 06, 2018 | 15.64 | 15.71 | 15.20 | 15.39 | 2,071,633 | -0.22(-1.42%) |
Aug 03, 2018 | 15.30 | 15.83 | 15.30 | 15.61 | 1,852,611 | +0.34(+2.20%) |
Aug 02, 2018 | 14.98 | 15.52 | 14.96 | 15.28 | 1,967,927 | +0.26(+1.76%) |
Aug 01, 2018 | 15.82 | 15.88 | 14.68 | 15.01 | 3,603,206 | -0.84(-5.28%) |
Jul 31, 2018 | 15.80 | 16.12 | 15.73 | 15.85 | 1,544,714 | +0.05(+0.32%) |
Jul 30, 2018 | 16.46 | 16.76 | 15.59 | 15.80 | 3,194,252 | -0.62(-3.79%) |
Jul 27, 2018 | 16.72 | 16.85 | 16.17 | 16.42 | 1,776,649 | -0.14(-0.86%) |
Jul 26, 2018 | 16.08 | 16.90 | 15.96 | 16.56 | 2,102,280 | +0.49(+3.02%) |
Jul 25, 2018 | 16.18 | 16.18 | 15.48 | 16.08 | 2,979,337 | -0.24(-1.49%) |
Jul 24, 2018 | 17.44 | 17.48 | 16.22 | 16.32 | 2,398,930 | -1.05(-6.05%) |
Jul 23, 2018 | 17.51 | 17.68 | 17.02 | 17.37 | 1,399,541 | -0.28(-1.58%) |
Jul 20, 2018 | 17.76 | 17.77 | 17.40 | 17.65 | 1,125,687 | -0.11(-0.64%) |
Jul 19, 2018 | 17.56 | 17.86 | 17.46 | 17.76 | 1,032,764 | +0.17(+0.98%) |
Jul 18, 2018 | 18.11 | 18.19 | 17.48 | 17.59 | 1,669,111 | -0.54(-3.00%) |
Jul 17, 2018 | 17.87 | 18.16 | 17.72 | 18.14 | 1,510,501 | +0.20(+1.12%) |
Jul 16, 2018 | 18.84 | 18.89 | 17.84 | 17.94 | 2,198,304 | -0.91(-4.82%) |
Jul 13, 2018 | 18.95 | 19.42 | 18.84 | 18.84 | 1,385,172 | -0.09(-0.45%) |
Jul 12, 2018 | 18.54 | 19.01 | 18.41 | 18.93 | 1,257,932 | +0.41(+2.24%) |
Jul 11, 2018 | 18.41 | 18.85 | 18.07 | 18.51 | 1,781,256 | -0.07(-0.38%) |
Jul 10, 2018 | 18.91 | 19.02 | 18.24 | 18.59 | 2,368,350 | -0.44(-2.29%) |
Jul 09, 2018 | 18.97 | 19.19 | 18.64 | 19.02 | 1,916,336 | +0.21(+1.10%) |
Jul 06, 2018 | 17.89 | 18.87 | 17.81 | 18.81 | 2,089,814 | +0.91(+5.07%) |
Jul 05, 2018 | 17.36 | 18.01 | 17.20 | 17.91 | 1,422,571 | +0.65(+3.77%) |
Jul 03, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.27(-1.55%) |