Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.76 | 15.89 | 15.73 | 15.78 | 705,157 | -0.42(-2.59%) |
Sep 27, 2018 | 16.23 | 16.32 | 16.20 | 16.20 | 1,158,255 | -0.10(-0.62%) |
Sep 26, 2018 | 16.33 | 16.42 | 16.30 | 16.30 | 908,238 | -0.07(-0.43%) |
Sep 25, 2018 | 16.42 | 16.44 | 16.34 | 16.37 | 1,442,803 | +0.12(+0.72%) |
Sep 24, 2018 | 16.43 | 16.43 | 16.25 | 16.25 | 1,012,473 | -0.08(-0.48%) |
Sep 21, 2018 | 16.37 | 16.37 | 16.31 | 16.33 | 1,155,985 | -0.05(-0.29%) |
Sep 20, 2018 | 16.34 | 16.39 | 16.29 | 16.38 | 2,309,460 | +0.36(+2.23%) |
Sep 19, 2018 | 15.89 | 16.02 | 15.89 | 16.02 | 1,216,043 | +0.21(+1.33%) |
Sep 18, 2018 | 15.77 | 15.83 | 15.76 | 15.81 | 647,580 | +0.05(+0.35%) |
Sep 17, 2018 | 15.77 | 15.82 | 15.74 | 15.76 | 1,451,517 | +0.10(+0.65%) |
Sep 14, 2018 | 15.62 | 15.70 | 15.61 | 15.66 | 987,760 | -0.02(-0.10%) |
Sep 13, 2018 | 15.68 | 15.73 | 15.62 | 15.67 | 701,117 | +0.20(+1.31%) |
Sep 12, 2018 | 15.41 | 15.53 | 15.39 | 15.47 | 737,002 | -0.02(-0.10%) |
Sep 11, 2018 | 15.38 | 15.51 | 15.36 | 15.48 | 1,039,512 | -0.06(-0.40%) |
Sep 10, 2018 | 15.55 | 15.57 | 15.52 | 15.55 | 656,428 | +0.19(+1.27%) |
Sep 07, 2018 | 15.34 | 15.39 | 15.30 | 15.35 | 1,365,721 | -0.22(-1.40%) |
Sep 06, 2018 | 15.63 | 15.71 | 15.52 | 15.57 | 1,021,212 | -0.10(-0.65%) |
Sep 05, 2018 | 15.69 | 15.74 | 15.62 | 15.67 | 6,060,843 | +0.09(+0.55%) |
Sep 04, 2018 | 15.43 | 15.59 | 15.39 | 15.59 | 1,602,156 | +0.09(+0.55%) |
Aug 31, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 15.71 | 15.73 | 15.63 | 15.66 | 1,907,859 | -0.22(-1.37%) |
Aug 29, 2018 | 15.74 | 15.89 | 15.73 | 15.87 | 2,016,728 | +0.08(+0.49%) |
Aug 28, 2018 | 15.92 | 15.92 | 15.79 | 15.80 | 748,154 | -0.09(-0.54%) |
Aug 27, 2018 | 15.73 | 15.89 | 15.73 | 15.88 | 3,638,706 | +0.23(+1.44%) |
Aug 24, 2018 | 15.67 | 15.70 | 15.64 | 15.66 | 1,348,114 | +0.13(+0.85%) |
Aug 23, 2018 | 15.58 | 15.63 | 15.52 | 15.52 | 7,093,967 | -0.19(-1.19%) |
Aug 22, 2018 | 15.72 | 15.74 | 15.67 | 15.71 | 9,712,178 | +0.09(+0.55%) |
Aug 21, 2018 | 15.60 | 15.68 | 15.55 | 15.62 | 12,625,004 | +0.23(+1.52%) |
Aug 20, 2018 | 15.36 | 15.41 | 15.35 | 15.39 | 574,246 | +0.07(+0.46%) |
Aug 17, 2018 | 15.23 | 15.36 | 15.22 | 15.32 | 2,025,127 | +0.02(+0.10%) |
Aug 16, 2018 | 15.35 | 15.40 | 15.29 | 15.31 | 1,287,401 | +0.12(+0.82%) |
Aug 15, 2018 | 15.21 | 15.21 | 15.08 | 15.18 | 2,244,310 | -0.23(-1.51%) |
Aug 14, 2018 | 15.41 | 15.43 | 15.34 | 15.41 | 1,768,601 | -0.05(-0.30%) |
Aug 13, 2018 | 15.55 | 15.58 | 15.46 | 15.46 | 1,546,734 | -0.12(-0.75%) |
Aug 10, 2018 | 15.59 | 15.64 | 15.52 | 15.58 | 2,417,867 | -0.47(-2.91%) |
Aug 09, 2018 | 16.10 | 16.13 | 16.04 | 16.04 | 442,596 | -0.08(-0.48%) |
Aug 08, 2018 | 16.08 | 16.15 | 16.05 | 16.12 | 408,124 | +0.03(+0.19%) |
Aug 07, 2018 | 16.13 | 16.16 | 16.09 | 16.09 | 1,122,315 | +0.12(+0.73%) |
Aug 06, 2018 | 15.95 | 16.01 | 15.90 | 15.97 | 752,325 | -0.12(-0.77%) |
Aug 03, 2018 | 16.04 | 16.11 | 16.03 | 16.10 | 543,101 | +0.03(+0.19%) |
Aug 02, 2018 | 16.03 | 16.08 | 15.96 | 16.07 | 617,805 | -0.26(-1.62%) |
Aug 01, 2018 | 16.45 | 16.45 | 16.29 | 16.33 | 921,708 | -0.11(-0.66%) |
Jul 31, 2018 | 16.57 | 16.57 | 16.44 | 16.44 | 935,008 | +0.09(+0.57%) |
Jul 30, 2018 | 16.34 | 16.43 | 16.33 | 16.35 | 2,119,153 | +0.17(+1.06%) |
Jul 27, 2018 | 16.21 | 16.29 | 16.17 | 16.18 | 1,094,041 | +0.05(+0.29%) |
Jul 26, 2018 | 16.21 | 16.21 | 16.13 | 16.13 | 541,498 | -0.12(-0.72%) |
Jul 25, 2018 | 16.15 | 16.28 | 16.04 | 16.25 | 988,138 | +0.06(+0.38%) |
Jul 24, 2018 | 16.28 | 16.15 | 16.18 | 1,515,008 | +0.20(+1.27%) | |
Jul 23, 2018 | 15.92 | 15.98 | 15.92 | 15.98 | 1,379,786 | +0.08(+0.49%) |
Jul 20, 2018 | 15.80 | 15.92 | 15.80 | 15.90 | 946,773 | +0.10(+0.64%) |
Jul 19, 2018 | 15.80 | 15.85 | 15.76 | 15.80 | 6,151,748 | -0.07(-0.44%) |
Jul 18, 2018 | 15.87 | 15.92 | 15.82 | 15.87 | 19,774,012 | -0.03(-0.20%) |
Jul 17, 2018 | 15.87 | 15.94 | 15.87 | 15.90 | 8,763,802 | -0.04(-0.24%) |
Jul 16, 2018 | 15.90 | 15.97 | 15.87 | 15.94 | 1,202,533 | +0.09(+0.54%) |
Jul 13, 2018 | 15.83 | 15.86 | 15.73 | 15.86 | 1,857,040 | +0.02(+0.10%) |
Jul 12, 2018 | 15.83 | 15.86 | 15.80 | 15.84 | 1,049,768 | +0.07(+0.44%) |
Jul 11, 2018 | 15.87 | 15.92 | 15.73 | 15.77 | 2,476,356 | -0.30(-1.84%) |
Jul 10, 2018 | 16.07 | 16.09 | 16.01 | 16.07 | 1,271,196 | -0.12(-0.72%) |
Jul 09, 2018 | 16.15 | 16.18 | 16.11 | 16.18 | 1,693,345 | +0.16(+1.02%) |
Jul 06, 2018 | 15.92 | 16.05 | 15.91 | 16.02 | 1,420,077 | +0.05(+0.34%) |
Jul 05, 2018 | 16.01 | 15.94 | 15.97 | 3,330,507 | +0.26(+1.69%) | |
Jul 03, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.07(+0.45%) |