Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.42 | 16.78 | 16.31 | 16.45 | 7,893,000 | +0.00(+0.01%) |
Sep 27, 2018 | 16.23 | 16.47 | 16.20 | 16.45 | 6,042,900 | +0.25(+1.51%) |
Sep 26, 2018 | 16.25 | 16.48 | 15.99 | 16.20 | 8,606,360 | +0.09(+0.55%) |
Sep 25, 2018 | 16.34 | 16.51 | 15.90 | 16.11 | 15,795,890 | -0.11(-0.66%) |
Sep 24, 2018 | 15.96 | 16.53 | 15.74 | 16.22 | 8,929,840 | +0.07(+0.41%) |
Sep 21, 2018 | 16.67 | 16.82 | 16.06 | 16.15 | 21,463,000 | -0.56(-3.38%) |
Sep 20, 2018 | 16.54 | 16.89 | 16.45 | 16.72 | 13,778,890 | +0.23(+1.38%) |
Sep 19, 2018 | 16.40 | 16.65 | 16.15 | 16.49 | 16,374,950 | +0.26(+1.61%) |
Sep 18, 2018 | 15.45 | 16.42 | 15.45 | 16.23 | 17,060,340 | +0.87(+5.63%) |
Sep 17, 2018 | 15.79 | 15.94 | 15.35 | 15.36 | 16,541,570 | -0.11(-0.74%) |
Sep 14, 2018 | 15.70 | 15.89 | 15.36 | 15.48 | 12,470,000 | -0.07(-0.47%) |
Sep 13, 2018 | 15.40 | 15.85 | 15.39 | 15.55 | 12,597,990 | +0.24(+1.55%) |
Sep 12, 2018 | 14.78 | 15.38 | 14.62 | 15.31 | 17,111,670 | +0.54(+3.63%) |
Sep 11, 2018 | 14.15 | 14.80 | 14.04 | 14.78 | 13,210,810 | +0.56(+3.96%) |
Sep 10, 2018 | 14.13 | 14.26 | 13.90 | 14.21 | 10,622,510 | +0.15(+1.06%) |
Sep 07, 2018 | 13.13 | 14.12 | 13.06 | 14.06 | 20,395,000 | +0.65(+4.85%) |
Sep 06, 2018 | 13.97 | 14.05 | 13.23 | 13.41 | 18,254,340 | -0.58(-4.17%) |
Sep 05, 2018 | 14.37 | 14.41 | 13.65 | 14.00 | 23,626,430 | -0.64(-4.35%) |
Sep 04, 2018 | 14.61 | 14.69 | 14.36 | 14.63 | 9,120,430 | +0.07(+0.46%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 14.46 | 14.65 | 14.33 | 14.48 | 8,121,910 | -0.03(-0.23%) |
Aug 29, 2018 | 14.54 | 14.65 | 14.38 | 14.52 | 9,532,640 | +0.02(+0.10%) |
Aug 28, 2018 | 14.56 | 14.61 | 14.28 | 14.50 | 12,893,670 | +0.10(+0.67%) |
Aug 27, 2018 | 14.19 | 14.47 | 13.90 | 14.40 | 13,863,400 | +0.35(+2.46%) |
Aug 24, 2018 | 13.96 | 14.15 | 13.85 | 14.06 | 12,131,000 | +0.31(+2.25%) |
Aug 23, 2018 | 13.80 | 14.09 | 13.71 | 13.75 | 10,417,630 | -0.01(-0.10%) |
Aug 22, 2018 | 13.23 | 13.85 | 13.23 | 13.76 | 12,651,380 | +0.42(+3.14%) |
Aug 21, 2018 | 13.51 | 13.78 | 13.33 | 13.34 | 14,250,900 | -0.25(-1.86%) |
Aug 20, 2018 | 13.80 | 13.83 | 13.29 | 13.60 | 15,169,390 | -0.12(-0.89%) |
Aug 17, 2018 | 13.89 | 14.02 | 13.58 | 13.72 | 12,588,000 | -0.20(-1.42%) |
Aug 16, 2018 | 14.08 | 14.21 | 13.88 | 13.92 | 9,210,120 | +0.02(+0.17%) |
Aug 15, 2018 | 14.26 | 14.46 | 13.71 | 13.89 | 18,197,780 | -0.55(-3.78%) |
Aug 14, 2018 | 14.42 | 14.57 | 14.15 | 14.44 | 12,281,270 | +0.15(+1.06%) |
Aug 13, 2018 | 14.94 | 15.10 | 14.24 | 14.29 | 12,834,950 | -0.63(-4.26%) |
Aug 10, 2018 | 14.51 | 15.12 | 14.41 | 14.92 | 13,224,000 | +0.28(+1.90%) |
Aug 09, 2018 | 14.22 | 14.71 | 14.22 | 14.64 | 8,752,450 | +0.37(+2.62%) |
Aug 08, 2018 | 14.27 | 14.41 | 14.09 | 14.27 | 8,218,120 | +0.10(+0.72%) |
Aug 07, 2018 | 14.31 | 14.66 | 14.12 | 14.17 | 10,125,120 | -0.04(-0.25%) |
Aug 06, 2018 | 14.19 | 14.24 | 13.80 | 14.20 | 11,962,920 | +0.02(+0.12%) |
Aug 03, 2018 | 14.50 | 14.55 | 14.08 | 14.19 | 16,174,000 | -0.21(-1.42%) |
Aug 02, 2018 | 13.46 | 14.42 | 13.26 | 14.39 | 27,243,980 | +0.76(+5.54%) |
Aug 01, 2018 | 13.87 | 14.02 | 13.49 | 13.64 | 24,051,880 | -0.19(-1.34%) |
Jul 31, 2018 | 13.85 | 14.38 | 13.33 | 13.82 | 79,199,696 | -0.99(-6.67%) |
Jul 30, 2018 | 15.98 | 16.04 | 14.73 | 14.81 | 27,433,720 | -1.21(-7.54%) |
Jul 27, 2018 | 17.23 | 17.23 | 15.93 | 16.02 | 21,064,000 | -1.01(-5.95%) |
Jul 26, 2018 | 17.22 | 16.86 | 17.03 | 11,582,120 | -0.35(-2.01%) | |
Jul 25, 2018 | 16.79 | 17.40 | 16.56 | 17.38 | 12,748,660 | +0.54(+3.23%) |
Jul 24, 2018 | 17.48 | 17.66 | 16.66 | 16.83 | 15,410,430 | -0.49(-2.84%) |
Jul 23, 2018 | 17.20 | 17.41 | 16.90 | 17.33 | 8,396,880 | +0.15(+0.88%) |
Jul 20, 2018 | 17.53 | 17.13 | 17.18 | 12,819,450 | +0.00(+0.00%) | |
Jul 19, 2018 | 17.00 | 17.21 | 16.82 | 17.18 | 8,291,300 | +0.13(+0.74%) |
Jul 18, 2018 | 16.93 | 17.15 | 16.70 | 17.05 | 8,512,230 | +0.15(+0.88%) |
Jul 17, 2018 | 16.17 | 17.03 | 16.11 | 16.90 | 11,994,930 | +0.36(+2.21%) |
Jul 16, 2018 | 16.61 | 16.94 | 16.48 | 16.54 | 12,616,230 | -0.08(-0.50%) |
Jul 13, 2018 | 16.81 | 16.37 | 16.62 | 8,773,040 | -0.13(-0.79%) | |
Jul 12, 2018 | 16.26 | 16.82 | 16.21 | 16.75 | 9,957,860 | +0.65(+4.05%) |
Jul 11, 2018 | 15.75 | 16.20 | 15.63 | 16.10 | 7,455,370 | +0.20(+1.26%) |
Jul 10, 2018 | 15.86 | 16.04 | 15.78 | 15.90 | 7,760,440 | +0.05(+0.33%) |
Jul 09, 2018 | 15.88 | 15.98 | 15.42 | 15.85 | 9,969,480 | +0.16(+1.05%) |
Jul 06, 2018 | 15.29 | 15.73 | 15.20 | 15.68 | 10,758,840 | +0.41(+2.71%) |
Jul 05, 2018 | 15.31 | 15.38 | 15.00 | 15.27 | 9,147,220 | +0.22(+1.45%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.11(+0.72%) |