Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.09 | 16.35 | 16.09 | 16.17 | 31,800 | +0.10(+0.62%) |
Sep 27, 2018 | 16.09 | 16.17 | 15.96 | 16.07 | 11,585 | +0.10(+0.63%) |
Sep 26, 2018 | 16.26 | 16.26 | 15.97 | 15.97 | 10,000 | -0.40(-2.44%) |
Sep 25, 2018 | 16.40 | 16.52 | 16.32 | 16.37 | 23,854 | +0.10(+0.61%) |
Sep 24, 2018 | 16.20 | 16.50 | 16.20 | 16.27 | 8,312 | +0.09(+0.56%) |
Sep 21, 2018 | 16.02 | 16.19 | 16.02 | 16.18 | 10,100 | +0.21(+1.31%) |
Sep 20, 2018 | 15.96 | 16.08 | 15.95 | 15.97 | 18,175 | -0.00(-0.02%) |
Sep 19, 2018 | 15.74 | 16.10 | 15.74 | 15.97 | 8,766 | +0.17(+1.10%) |
Sep 18, 2018 | 15.68 | 15.87 | 15.68 | 15.80 | 50,094 | +0.18(+1.12%) |
Sep 17, 2018 | 15.74 | 15.74 | 15.62 | 15.62 | 4,414 | -0.05(-0.35%) |
Sep 14, 2018 | 15.51 | 15.81 | 15.51 | 15.68 | 16,300 | +0.10(+0.64%) |
Sep 13, 2018 | 15.78 | 15.80 | 15.53 | 15.58 | 12,386 | -0.32(-2.01%) |
Sep 12, 2018 | 15.92 | 15.95 | 15.70 | 15.90 | 12,162 | +0.20(+1.27%) |
Sep 11, 2018 | 15.51 | 15.72 | 15.45 | 15.70 | 18,426 | +0.27(+1.75%) |
Sep 10, 2018 | 15.54 | 15.59 | 15.43 | 15.43 | 9,265 | +0.06(+0.39%) |
Sep 07, 2018 | 15.29 | 15.46 | 15.20 | 15.37 | 32,900 | -0.09(-0.58%) |
Sep 06, 2018 | 15.76 | 15.88 | 15.46 | 15.46 | 13,411 | -0.49(-3.07%) |
Sep 05, 2018 | 15.99 | 15.99 | 15.83 | 15.95 | 20,674 | -0.15(-0.95%) |
Sep 04, 2018 | 16.34 | 16.34 | 16.03 | 16.10 | 13,835 | -0.25(-1.51%) |
Aug 31, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.09(+0.55%) | |
Aug 30, 2018 | 16.52 | 16.52 | 16.07 | 16.26 | 34,880 | -0.30(-1.84%) |
Aug 29, 2018 | 16.39 | 16.70 | 16.30 | 16.57 | 35,010 | +0.16(+0.99%) |
Aug 28, 2018 | 16.51 | 16.51 | 16.29 | 16.40 | 13,569 | -0.21(-1.25%) |
Aug 27, 2018 | 16.66 | 16.84 | 16.55 | 16.61 | 43,243 | +0.01(+0.06%) |
Aug 24, 2018 | 16.73 | 16.75 | 16.54 | 16.60 | 25,800 | +0.03(+0.18%) |
Aug 23, 2018 | 16.54 | 16.57 | 16.50 | 16.57 | 18,261 | -0.03(-0.18%) |
Aug 22, 2018 | 16.49 | 16.64 | 16.43 | 16.60 | 47,963 | +0.30(+1.84%) |
Aug 21, 2018 | 16.15 | 16.35 | 16.15 | 16.30 | 8,978 | +0.33(+2.07%) |
Aug 20, 2018 | 15.73 | 16.08 | 15.73 | 15.97 | 51,872 | +0.15(+0.95%) |
Aug 17, 2018 | 15.68 | 15.82 | 15.49 | 15.82 | 21,600 | +0.27(+1.71%) |
Aug 16, 2018 | 15.56 | 15.63 | 15.43 | 15.55 | 12,943 | +0.18(+1.20%) |
Aug 15, 2018 | 15.93 | 15.93 | 15.19 | 15.37 | 56,493 | -0.79(-4.89%) |
Aug 14, 2018 | 16.25 | 16.32 | 16.00 | 16.16 | 16,057 | +0.03(+0.19%) |
Aug 13, 2018 | 16.29 | 16.44 | 16.08 | 16.13 | 78,224 | -0.36(-2.18%) |
Aug 10, 2018 | 16.42 | 16.55 | 16.41 | 16.49 | 139,600 | +0.23(+1.41%) |
Aug 09, 2018 | 16.32 | 16.32 | 16.10 | 16.26 | 24,180 | -0.10(-0.63%) |
Aug 08, 2018 | 16.36 | 16.36 | 16.25 | 16.36 | 215,277 | -0.06(-0.34%) |
Aug 07, 2018 | 17.04 | 17.04 | 16.42 | 16.42 | 255,714 | -0.47(-2.78%) |
Aug 06, 2018 | 16.94 | 17.05 | 16.89 | 16.89 | 9,647 | +0.01(+0.06%) |
Aug 03, 2018 | 17.20 | 17.20 | 16.87 | 16.88 | 27,500 | -0.33(-1.91%) |
Aug 02, 2018 | 16.77 | 17.28 | 16.77 | 17.21 | 5,594 | +0.29(+1.71%) |
Aug 01, 2018 | 17.14 | 17.20 | 16.74 | 16.92 | 11,596 | -0.32(-1.86%) |
Jul 31, 2018 | 17.21 | 17.33 | 16.96 | 17.24 | 5,786 | -0.10(-0.58%) |
Jul 30, 2018 | 17.05 | 17.35 | 17.05 | 17.34 | 6,159 | +0.37(+2.19%) |
Jul 27, 2018 | 17.00 | 17.22 | 16.96 | 16.97 | 9,897 | -0.09(-0.53%) |
Jul 26, 2018 | 16.72 | 17.15 | 16.64 | 17.06 | 9,923 | +0.26(+1.55%) |
Jul 25, 2018 | 16.78 | 16.84 | 16.63 | 16.80 | 5,985 | +0.10(+0.60%) |
Jul 24, 2018 | 16.69 | 16.98 | 16.69 | 16.70 | 36,907 | +0.02(+0.12%) |
Jul 23, 2018 | 16.84 | 16.84 | 16.58 | 16.68 | 11,636 | -0.18(-1.07%) |
Jul 20, 2018 | 17.00 | 17.00 | 16.68 | 16.86 | 88,200 | -0.11(-0.65%) |
Jul 19, 2018 | 16.79 | 16.99 | 16.79 | 16.97 | 4,800 | +0.03(+0.18%) |
Jul 18, 2018 | 16.74 | 16.95 | 16.54 | 16.94 | 7,678 | +0.06(+0.36%) |
Jul 17, 2018 | 16.66 | 16.93 | 16.66 | 16.88 | 27,634 | +0.09(+0.54%) |
Jul 16, 2018 | 17.10 | 17.10 | 16.58 | 16.79 | 35,932 | -0.44(-2.55%) |
Jul 13, 2018 | 17.44 | 17.44 | 17.22 | 17.23 | 10,958 | -0.05(-0.29%) |
Jul 12, 2018 | 17.30 | 17.09 | 17.28 | 36,497 | -0.02(-0.12%) | |
Jul 11, 2018 | 17.55 | 17.79 | 17.29 | 17.30 | 42,997 | -0.47(-2.67%) |
Jul 10, 2018 | 17.95 | 18.12 | 17.65 | 17.77 | 40,662 | +0.11(+0.65%) |
Jul 09, 2018 | 17.42 | 17.72 | 17.40 | 17.66 | 16,282 | +0.41(+2.38%) |
Jul 06, 2018 | 16.88 | 17.30 | 16.88 | 17.25 | 42,976 | +0.24(+1.41%) |
Jul 05, 2018 | 16.90 | 16.81 | 17.01 | 29,239 | +0.11(+0.65%) | |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.25(+1.50%) |