Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2018 | 16.11 | 16.11 | 16.11 | 0 | -0.11(-0.68%) | |
Oct 08, 2018 | 16.12 | 16.36 | 15.92 | 16.22 | 111,126 | +0.10(+0.62%) |
Oct 05, 2018 | 16.12 | 16.60 | 15.67 | 16.12 | 124,900 | +0.02(+0.12%) |
Oct 04, 2018 | 15.92 | 16.21 | 15.21 | 16.10 | 163,116 | +0.05(+0.31%) |
Oct 03, 2018 | 16.19 | 16.58 | 16.00 | 16.05 | 72,413 | -0.13(-0.80%) |
Oct 02, 2018 | 16.07 | 16.44 | 15.91 | 16.18 | 150,208 | +0.13(+0.81%) |
Oct 01, 2018 | 16.25 | 16.34 | 15.95 | 16.05 | 120,909 | -0.28(-1.71%) |
Sep 28, 2018 | 16.55 | 16.59 | 16.15 | 16.33 | 104,300 | -0.21(-1.27%) |
Sep 27, 2018 | 16.31 | 16.70 | 16.19 | 16.54 | 149,159 | +0.27(+1.66%) |
Sep 26, 2018 | 16.61 | 16.88 | 16.24 | 16.27 | 91,354 | -0.32(-1.93%) |
Sep 25, 2018 | 16.52 | 16.69 | 16.37 | 16.59 | 81,106 | +0.07(+0.42%) |
Sep 24, 2018 | 16.49 | 16.57 | 16.19 | 16.52 | 85,053 | -0.06(-0.36%) |
Sep 21, 2018 | 16.55 | 16.60 | 16.32 | 16.58 | 251,300 | -0.01(-0.06%) |
Sep 20, 2018 | 16.55 | 16.68 | 16.43 | 16.59 | 74,667 | +0.09(+0.55%) |
Sep 19, 2018 | 16.55 | 16.60 | 16.24 | 16.50 | 136,055 | -0.08(-0.48%) |
Sep 18, 2018 | 16.31 | 16.61 | 16.21 | 16.58 | 319,037 | +0.30(+1.84%) |
Sep 17, 2018 | 16.45 | 16.62 | 16.18 | 16.28 | 247,722 | +0.14(+0.87%) |
Sep 14, 2018 | 16.54 | 16.54 | 16.12 | 16.14 | 101,100 | -0.42(-2.54%) |
Sep 13, 2018 | 16.39 | 16.69 | 16.30 | 16.56 | 190,020 | +0.08(+0.49%) |
Sep 12, 2018 | 16.47 | 16.53 | 16.06 | 16.48 | 136,368 | +0.03(+0.18%) |
Sep 11, 2018 | 16.57 | 16.72 | 16.37 | 16.45 | 123,367 | -0.11(-0.66%) |
Sep 10, 2018 | 16.88 | 16.88 | 16.47 | 16.56 | 72,345 | -0.32(-1.90%) |
Sep 07, 2018 | 16.72 | 17.19 | 16.64 | 16.88 | 142,000 | +0.13(+0.78%) |
Sep 06, 2018 | 16.30 | 16.80 | 16.18 | 16.75 | 127,261 | +0.43(+2.63%) |
Sep 05, 2018 | 16.05 | 16.34 | 15.79 | 16.32 | 143,606 | +0.25(+1.56%) |
Sep 04, 2018 | 16.46 | 16.66 | 16.00 | 16.07 | 109,979 | -0.43(-2.61%) |
Aug 31, 2018 | 16.50 | 16.50 | 16.50 | 0 | -0.44(-2.60%) | |
Aug 30, 2018 | 17.29 | 17.29 | 16.73 | 16.94 | 205,351 | +0.14(+0.83%) |
Aug 29, 2018 | 16.80 | 17.11 | 16.66 | 16.80 | 207,025 | -0.01(-0.06%) |
Aug 28, 2018 | 16.32 | 17.06 | 16.27 | 16.81 | 290,803 | +0.49(+3.00%) |
Aug 27, 2018 | 16.65 | 16.70 | 16.29 | 16.32 | 134,134 | -0.15(-0.91%) |
Aug 24, 2018 | 16.42 | 16.95 | 16.41 | 16.47 | 200,200 | +0.20(+1.23%) |
Aug 23, 2018 | 16.37 | 16.48 | 16.11 | 16.27 | 107,583 | -0.15(-0.91%) |
Aug 22, 2018 | 16.70 | 16.89 | 16.16 | 16.42 | 216,541 | -0.31(-1.85%) |
Aug 21, 2018 | 16.83 | 17.07 | 16.71 | 16.73 | 111,989 | -0.10(-0.59%) |
Aug 20, 2018 | 16.99 | 17.29 | 16.78 | 16.83 | 93,470 | -0.21(-1.23%) |
Aug 17, 2018 | 17.06 | 17.06 | 16.68 | 17.04 | 178,600 | -0.03(-0.18%) |
Aug 16, 2018 | 17.01 | 17.37 | 16.86 | 17.07 | 146,147 | +0.08(+0.47%) |
Aug 15, 2018 | 16.99 | 17.06 | 16.55 | 16.99 | 213,567 | +0.04(+0.24%) |
Aug 14, 2018 | 17.32 | 17.65 | 16.85 | 16.95 | 223,654 | -0.25(-1.45%) |
Aug 13, 2018 | 17.72 | 17.79 | 17.03 | 17.20 | 307,287 | -0.57(-3.21%) |
Aug 10, 2018 | 16.93 | 17.96 | 16.81 | 17.77 | 519,200 | +0.81(+4.78%) |
Aug 09, 2018 | 16.56 | 18.65 | 16.27 | 16.96 | 1,285,039 | +0.32(+1.92%) |
Aug 08, 2018 | 14.77 | 17.30 | 14.32 | 16.64 | 1,878,664 | +1.87(+12.66%) |
Aug 07, 2018 | 14.76 | 14.95 | 14.65 | 14.77 | 77,723 | +0.02(+0.14%) |
Aug 06, 2018 | 14.85 | 15.04 | 14.50 | 14.75 | 75,674 | -0.16(-1.07%) |
Aug 03, 2018 | 15.29 | 15.50 | 14.81 | 14.91 | 90,800 | -0.41(-2.68%) |
Aug 02, 2018 | 15.15 | 15.42 | 13.95 | 15.32 | 97,447 | +0.14(+0.92%) |