Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.76 | 15.88 | 15.72 | 15.77 | 705,493 | -0.42(-2.59%) |
Sep 27, 2018 | 16.22 | 16.32 | 16.19 | 16.19 | 1,158,806 | -0.10(-0.62%) |
Sep 26, 2018 | 16.32 | 16.41 | 16.29 | 16.29 | 908,670 | -0.07(-0.43%) |
Sep 25, 2018 | 16.41 | 16.43 | 16.33 | 16.36 | 1,443,490 | +0.12(+0.72%) |
Sep 24, 2018 | 16.43 | 16.43 | 16.25 | 16.25 | 1,012,955 | -0.08(-0.48%) |
Sep 21, 2018 | 16.36 | 16.36 | 16.30 | 16.32 | 1,156,536 | -0.05(-0.29%) |
Sep 20, 2018 | 16.33 | 16.38 | 16.28 | 16.37 | 2,310,559 | +0.36(+2.23%) |
Sep 19, 2018 | 15.88 | 16.01 | 15.88 | 16.01 | 1,216,621 | +0.21(+1.33%) |
Sep 18, 2018 | 15.77 | 15.82 | 15.76 | 15.80 | 647,889 | +0.05(+0.35%) |
Sep 17, 2018 | 15.77 | 15.81 | 15.73 | 15.75 | 1,452,208 | +0.10(+0.65%) |
Sep 14, 2018 | 15.62 | 15.69 | 15.60 | 15.65 | 988,230 | -0.02(-0.10%) |
Sep 13, 2018 | 15.67 | 15.73 | 15.62 | 15.66 | 701,451 | +0.20(+1.31%) |
Sep 12, 2018 | 15.40 | 15.52 | 15.38 | 15.46 | 737,353 | -0.02(-0.10%) |
Sep 11, 2018 | 15.38 | 15.50 | 15.36 | 15.48 | 1,040,006 | -0.06(-0.40%) |
Sep 10, 2018 | 15.55 | 15.56 | 15.52 | 15.54 | 656,741 | +0.19(+1.27%) |
Sep 07, 2018 | 15.33 | 15.38 | 15.29 | 15.35 | 1,366,371 | -0.22(-1.40%) |
Sep 06, 2018 | 15.63 | 15.70 | 15.51 | 15.56 | 1,021,699 | -0.10(-0.65%) |
Sep 05, 2018 | 15.68 | 15.73 | 15.61 | 15.66 | 6,063,728 | +0.09(+0.55%) |
Sep 04, 2018 | 15.42 | 15.59 | 15.38 | 15.58 | 1,602,919 | +0.09(+0.55%) |
Aug 31, 2018 | 15.49 | 15.49 | 15.49 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 15.70 | 15.72 | 15.63 | 15.65 | 1,908,767 | -0.22(-1.37%) |
Aug 29, 2018 | 15.73 | 15.88 | 15.72 | 15.87 | 2,017,688 | +0.08(+0.49%) |
Aug 28, 2018 | 15.91 | 15.91 | 15.78 | 15.79 | 748,510 | -0.09(-0.54%) |
Aug 27, 2018 | 15.73 | 15.88 | 15.73 | 15.87 | 3,640,438 | +0.23(+1.44%) |
Aug 24, 2018 | 15.66 | 15.70 | 15.63 | 15.65 | 1,348,756 | +0.13(+0.85%) |
Aug 23, 2018 | 15.57 | 15.63 | 15.52 | 15.52 | 7,097,345 | -0.19(-1.19%) |
Aug 22, 2018 | 15.71 | 15.73 | 15.66 | 15.70 | 9,716,802 | +0.09(+0.55%) |
Aug 21, 2018 | 15.59 | 15.67 | 15.55 | 15.62 | 12,631,014 | +0.23(+1.52%) |
Aug 20, 2018 | 15.35 | 15.41 | 15.34 | 15.38 | 574,520 | +0.07(+0.46%) |
Aug 17, 2018 | 15.22 | 15.35 | 15.21 | 15.31 | 2,026,091 | +0.02(+0.10%) |
Aug 16, 2018 | 15.35 | 15.39 | 15.28 | 15.30 | 1,288,014 | +0.12(+0.82%) |
Aug 15, 2018 | 15.21 | 15.21 | 15.07 | 15.17 | 2,245,378 | -0.23(-1.51%) |
Aug 14, 2018 | 15.41 | 15.42 | 15.33 | 15.41 | 1,769,443 | -0.05(-0.30%) |
Aug 13, 2018 | 15.55 | 15.57 | 15.45 | 15.45 | 1,547,471 | -0.12(-0.75%) |
Aug 10, 2018 | 15.58 | 15.63 | 15.52 | 15.57 | 2,419,018 | -0.47(-2.91%) |
Aug 09, 2018 | 16.09 | 16.12 | 16.03 | 16.04 | 442,807 | -0.08(-0.48%) |
Aug 08, 2018 | 16.07 | 16.14 | 16.04 | 16.12 | 408,318 | +0.03(+0.19%) |
Aug 07, 2018 | 16.12 | 16.15 | 16.08 | 16.08 | 1,122,849 | +0.12(+0.73%) |
Aug 06, 2018 | 15.94 | 16.00 | 15.90 | 15.97 | 752,683 | -0.12(-0.77%) |
Aug 03, 2018 | 16.04 | 16.10 | 16.02 | 16.09 | 543,359 | +0.03(+0.19%) |
Aug 02, 2018 | 16.02 | 16.07 | 15.95 | 16.06 | 618,099 | -0.26(-1.62%) |
Aug 01, 2018 | 16.44 | 16.44 | 16.28 | 16.32 | 922,146 | -0.11(-0.66%) |
Jul 31, 2018 | 16.57 | 16.57 | 16.43 | 16.43 | 935,453 | +0.09(+0.57%) |
Jul 30, 2018 | 16.33 | 16.43 | 16.32 | 16.34 | 2,120,162 | +0.17(+1.06%) |
Jul 27, 2018 | 16.20 | 16.28 | 16.16 | 16.17 | 1,094,562 | +0.05(+0.29%) |
Jul 26, 2018 | 16.20 | 16.20 | 16.12 | 16.12 | 541,756 | -0.12(-0.72%) |
Jul 25, 2018 | 16.15 | 16.27 | 16.03 | 16.24 | 988,608 | +0.06(+0.38%) |
Jul 24, 2018 | 16.27 | 16.15 | 16.18 | 1,515,729 | +0.20(+1.27%) | |
Jul 23, 2018 | 15.91 | 15.98 | 15.91 | 15.98 | 1,380,443 | +0.08(+0.49%) |
Jul 20, 2018 | 15.79 | 15.91 | 15.79 | 15.90 | 947,224 | +0.10(+0.64%) |
Jul 19, 2018 | 15.80 | 15.84 | 15.76 | 15.80 | 6,154,677 | -0.07(-0.44%) |
Jul 18, 2018 | 15.86 | 15.91 | 15.81 | 15.87 | 19,783,426 | -0.03(-0.20%) |
Jul 17, 2018 | 15.87 | 15.93 | 15.86 | 15.90 | 8,767,974 | -0.04(-0.24%) |
Jul 16, 2018 | 15.89 | 15.96 | 15.87 | 15.94 | 1,203,106 | +0.09(+0.54%) |
Jul 13, 2018 | 15.82 | 15.85 | 15.73 | 15.85 | 1,857,924 | +0.02(+0.10%) |
Jul 12, 2018 | 15.82 | 15.85 | 15.79 | 15.84 | 1,050,268 | +0.07(+0.44%) |
Jul 11, 2018 | 15.86 | 15.92 | 15.72 | 15.77 | 2,477,535 | -0.30(-1.84%) |
Jul 10, 2018 | 16.06 | 16.08 | 16.00 | 16.06 | 1,271,801 | -0.12(-0.72%) |
Jul 09, 2018 | 16.14 | 16.18 | 16.11 | 16.18 | 1,694,151 | +0.16(+1.02%) |
Jul 06, 2018 | 15.91 | 16.05 | 15.91 | 16.01 | 1,420,753 | +0.05(+0.34%) |
Jul 05, 2018 | 16.00 | 15.93 | 15.96 | 3,332,092 | +0.26(+1.68%) | |
Jul 03, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.07(+0.45%) |