Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.45 | 14.03 | 13.33 | 13.76 | 15,041,025 | +0.13(+0.94%) |
Sep 27, 2018 | 14.06 | 14.09 | 12.99 | 13.63 | 56,622,284 | -3.62(-21.00%) |
Sep 26, 2018 | 17.47 | 17.71 | 17.20 | 17.25 | 10,158,875 | -0.08(-0.48%) |
Sep 25, 2018 | 17.56 | 17.56 | 17.17 | 17.33 | 3,771,312 | -0.15(-0.84%) |
Sep 24, 2018 | 17.33 | 17.61 | 17.09 | 17.48 | 3,843,797 | -0.06(-0.37%) |
Sep 21, 2018 | 17.51 | 17.69 | 17.34 | 17.54 | 8,824,481 | +0.00(+0.00%) |
Sep 20, 2018 | 17.44 | 17.64 | 17.26 | 17.54 | 3,782,854 | +0.14(+0.79%) |
Sep 19, 2018 | 16.92 | 17.72 | 16.87 | 17.41 | 3,577,662 | +0.39(+2.26%) |
Sep 18, 2018 | 17.38 | 17.41 | 16.76 | 17.02 | 6,322,860 | -0.54(-3.08%) |
Sep 17, 2018 | 17.16 | 17.97 | 16.87 | 17.56 | 10,049,983 | +0.99(+5.98%) |
Sep 14, 2018 | 16.12 | 16.67 | 16.07 | 16.57 | 3,929,733 | +0.50(+3.08%) |
Sep 13, 2018 | 16.95 | 17.06 | 15.82 | 16.08 | 7,931,106 | -1.04(-6.06%) |
Sep 12, 2018 | 16.87 | 17.19 | 16.65 | 17.11 | 3,086,422 | +0.27(+1.62%) |
Sep 11, 2018 | 16.94 | 17.06 | 16.78 | 16.84 | 2,414,581 | -0.10(-0.59%) |
Sep 10, 2018 | 16.60 | 17.01 | 16.59 | 16.94 | 3,467,240 | +0.44(+2.64%) |
Sep 07, 2018 | 16.49 | 16.72 | 16.40 | 16.50 | 2,020,150 | +0.00(+0.00%) |
Sep 06, 2018 | 16.64 | 16.67 | 16.33 | 16.50 | 2,439,224 | -0.15(-0.87%) |
Sep 05, 2018 | 16.47 | 16.81 | 16.39 | 16.65 | 2,941,675 | +0.18(+1.10%) |
Sep 04, 2018 | 16.21 | 16.49 | 16.06 | 16.47 | 2,130,188 | +0.15(+0.95%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.25(+1.59%) | |
Aug 30, 2018 | 16.36 | 16.37 | 15.98 | 16.06 | 3,021,771 | -0.25(-1.56%) |
Aug 29, 2018 | 16.66 | 16.66 | 16.30 | 16.31 | 3,546,072 | -0.37(-2.23%) |
Aug 28, 2018 | 16.62 | 16.75 | 16.49 | 16.69 | 2,662,770 | +0.07(+0.44%) |
Aug 27, 2018 | 17.30 | 17.43 | 16.57 | 16.61 | 4,391,076 | -0.63(-3.64%) |
Aug 24, 2018 | 16.99 | 17.26 | 16.81 | 17.24 | 3,739,517 | +0.25(+1.50%) |
Aug 23, 2018 | 17.00 | 17.19 | 16.72 | 16.99 | 2,854,131 | +0.06(+0.38%) |
Aug 22, 2018 | 16.78 | 17.20 | 16.71 | 16.92 | 3,725,803 | +0.20(+1.20%) |
Aug 21, 2018 | 16.57 | 16.72 | 16.33 | 16.72 | 3,523,597 | +0.18(+1.10%) |
Aug 20, 2018 | 16.75 | 17.06 | 16.51 | 16.54 | 2,774,669 | -0.18(-1.09%) |
Aug 17, 2018 | 16.59 | 16.88 | 16.56 | 16.72 | 2,288,382 | +0.10(+0.60%) |
Aug 16, 2018 | 16.89 | 17.09 | 16.60 | 16.62 | 2,375,010 | -0.18(-1.08%) |
Aug 15, 2018 | 16.61 | 16.91 | 16.29 | 16.80 | 3,469,652 | +0.06(+0.38%) |
Aug 14, 2018 | 16.57 | 16.89 | 16.48 | 16.74 | 3,207,666 | +0.26(+1.60%) |
Aug 13, 2018 | 16.49 | 16.54 | 16.29 | 16.48 | 2,673,437 | -0.02(-0.11%) |
Aug 10, 2018 | 16.91 | 16.91 | 16.37 | 16.49 | 2,305,758 | -0.27(-1.63%) |
Aug 09, 2018 | 16.92 | 17.07 | 16.69 | 16.77 | 2,612,631 | -0.08(-0.49%) |
Aug 08, 2018 | 16.97 | 16.99 | 16.74 | 16.85 | 1,786,017 | -0.05(-0.27%) |
Aug 07, 2018 | 16.96 | 16.99 | 16.79 | 16.89 | 2,362,738 | +0.03(+0.16%) |
Aug 06, 2018 | 16.89 | 16.95 | 16.70 | 16.87 | 1,828,476 | +0.02(+0.11%) |
Aug 03, 2018 | 16.56 | 16.91 | 16.56 | 16.85 | 2,284,533 | +0.30(+1.81%) |
Aug 02, 2018 | 16.49 | 16.76 | 16.24 | 16.55 | 3,239,465 | -0.14(-0.82%) |
Aug 01, 2018 | 16.99 | 17.03 | 16.62 | 16.69 | 2,741,375 | -0.35(-2.03%) |
Jul 31, 2018 | 17.64 | 17.65 | 17.03 | 17.03 | 4,139,601 | -0.61(-3.45%) |
Jul 30, 2018 | 17.14 | 17.72 | 17.13 | 17.64 | 3,430,949 | +0.53(+3.08%) |
Jul 27, 2018 | 17.24 | 17.47 | 16.97 | 17.11 | 2,553,974 | -0.15(-0.90%) |
Jul 26, 2018 | 17.19 | 17.72 | 17.14 | 17.27 | 3,067,845 | +0.12(+0.69%) |
Jul 25, 2018 | 17.27 | 17.46 | 16.91 | 17.15 | 4,109,513 | -0.16(-0.95%) |
Jul 24, 2018 | 17.47 | 17.69 | 17.18 | 17.31 | 2,997,900 | -0.12(-0.68%) |
Jul 23, 2018 | 17.04 | 17.74 | 17.04 | 17.43 | 5,801,440 | +0.35(+2.08%) |
Jul 20, 2018 | 17.49 | 17.52 | 17.06 | 17.08 | 2,888,163 | -0.41(-2.34%) |
Jul 19, 2018 | 17.01 | 17.64 | 17.01 | 17.49 | 3,991,116 | +0.46(+2.72%) |
Jul 18, 2018 | 17.39 | 17.42 | 16.74 | 17.02 | 4,333,909 | -0.37(-2.14%) |
Jul 17, 2018 | 17.45 | 17.89 | 17.22 | 17.39 | 4,574,393 | -0.15(-0.83%) |
Jul 16, 2018 | 18.07 | 18.13 | 17.36 | 17.54 | 4,567,590 | -0.53(-2.92%) |
Jul 13, 2018 | 18.02 | 18.53 | 17.97 | 18.07 | 3,404,159 | +0.01(+0.05%) |
Jul 12, 2018 | 18.52 | 18.58 | 17.99 | 18.06 | 4,220,601 | -0.36(-1.97%) |
Jul 11, 2018 | 18.49 | 18.63 | 17.99 | 18.42 | 4,591,983 | -0.40(-2.13%) |
Jul 10, 2018 | 19.24 | 19.37 | 18.78 | 18.82 | 3,855,734 | -0.48(-2.50%) |
Jul 09, 2018 | 19.27 | 19.50 | 19.16 | 19.30 | 3,836,946 | +0.15(+0.76%) |
Jul 06, 2018 | 18.91 | 19.50 | 18.91 | 19.16 | 5,173,761 | +0.24(+1.25%) |
Jul 05, 2018 | 18.22 | 18.99 | 18.22 | 18.92 | 6,693,312 | +0.71(+3.89%) |
Jul 03, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.64(+3.62%) |