Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.41 | 15.49 | 14.41 | 15.28 | 75,804 | +0.58(+3.91%) |
Sep 27, 2018 | 15.10 | 15.10 | 14.52 | 14.70 | 49,905 | -0.43(-2.85%) |
Sep 26, 2018 | 14.63 | 15.17 | 14.63 | 15.13 | 40,613 | +0.36(+2.43%) |
Sep 25, 2018 | 14.67 | 14.88 | 14.50 | 14.77 | 75,034 | +0.11(+0.74%) |
Sep 24, 2018 | 14.63 | 15.21 | 14.31 | 14.67 | 85,802 | +0.04(+0.25%) |
Sep 21, 2018 | 15.24 | 15.96 | 14.49 | 14.63 | 132,971 | -0.65(-4.23%) |
Sep 20, 2018 | 15.24 | 15.39 | 14.92 | 15.28 | 28,420 | +0.07(+0.47%) |
Sep 19, 2018 | 15.06 | 15.42 | 15.06 | 15.21 | 27,818 | +0.18(+1.20%) |
Sep 18, 2018 | 15.17 | 15.39 | 15.03 | 15.03 | 35,615 | -0.18(-1.18%) |
Sep 17, 2018 | 16.14 | 16.14 | 15.17 | 15.21 | 46,285 | -0.83(-5.16%) |
Sep 14, 2018 | 15.31 | 16.32 | 15.31 | 16.03 | 36,163 | +0.75(+4.94%) |
Sep 13, 2018 | 15.31 | 15.53 | 15.12 | 15.28 | 63,486 | +0.11(+0.71%) |
Sep 12, 2018 | 15.47 | 15.57 | 15.13 | 15.17 | 61,362 | -0.40(-2.54%) |
Sep 11, 2018 | 15.92 | 16.07 | 15.49 | 15.57 | 41,528 | -0.36(-2.26%) |
Sep 10, 2018 | 16.46 | 16.46 | 15.85 | 15.92 | 42,734 | -0.50(-3.06%) |
Sep 07, 2018 | 16.07 | 16.61 | 15.92 | 16.43 | 45,621 | +0.32(+2.01%) |
Sep 06, 2018 | 16.32 | 16.41 | 16.10 | 16.10 | 20,714 | -0.22(-1.32%) |
Sep 05, 2018 | 16.28 | 16.68 | 16.14 | 16.32 | 24,352 | +0.04(+0.22%) |
Sep 04, 2018 | 16.82 | 16.82 | 16.25 | 16.28 | 40,895 | -0.50(-3.00%) |
Aug 31, 2018 | 16.79 | 16.79 | 16.79 | 0 | -0.36(-2.10%) | |
Aug 30, 2018 | 16.32 | 17.25 | 16.32 | 17.15 | 61,367 | +0.83(+5.07%) |
Aug 29, 2018 | 16.72 | 16.79 | 16.14 | 16.32 | 103,193 | -0.43(-2.58%) |
Aug 28, 2018 | 16.97 | 17.00 | 16.64 | 16.75 | 24,502 | -0.22(-1.27%) |
Aug 27, 2018 | 17.29 | 17.72 | 16.90 | 16.97 | 32,739 | -0.29(-1.67%) |
Aug 24, 2018 | 17.40 | 17.51 | 17.18 | 17.25 | 75,248 | -0.14(-0.83%) |
Aug 23, 2018 | 17.76 | 17.76 | 17.29 | 17.40 | 35,873 | -0.32(-1.83%) |
Aug 22, 2018 | 17.18 | 17.83 | 17.18 | 17.72 | 65,436 | +0.61(+3.57%) |
Aug 21, 2018 | 17.06 | 17.22 | 17.04 | 17.11 | 40,983 | +0.18(+1.06%) |
Aug 20, 2018 | 16.68 | 16.97 | 16.68 | 16.93 | 31,604 | +0.32(+1.95%) |
Aug 17, 2018 | 16.72 | 16.82 | 16.57 | 16.61 | 130,745 | -0.18(-1.07%) |
Aug 16, 2018 | 16.97 | 17.04 | 16.72 | 16.79 | 31,779 | +0.07(+0.43%) |
Aug 15, 2018 | 16.90 | 16.91 | 16.57 | 16.72 | 27,286 | -0.14(-0.85%) |
Aug 14, 2018 | 16.79 | 17.22 | 16.64 | 16.86 | 43,186 | +0.11(+0.64%) |
Aug 13, 2018 | 16.75 | 16.90 | 16.57 | 16.75 | 30,954 | -0.04(-0.21%) |
Aug 10, 2018 | 16.68 | 17.04 | 16.61 | 16.79 | 23,784 | +0.04(+0.21%) |
Aug 09, 2018 | 17.00 | 17.04 | 16.64 | 16.75 | 24,270 | -0.20(-1.17%) |
Aug 08, 2018 | 16.91 | 17.02 | 16.52 | 16.95 | 42,078 | +0.21(+1.28%) |
Aug 07, 2018 | 17.20 | 17.20 | 16.66 | 16.73 | 38,900 | -0.36(-2.09%) |
Aug 06, 2018 | 17.06 | 17.24 | 16.73 | 17.09 | 28,743 | -0.04(-0.21%) |
Aug 03, 2018 | 16.52 | 17.24 | 16.52 | 17.13 | 48,101 | +0.32(+1.91%) |
Aug 02, 2018 | 17.38 | 17.38 | 16.77 | 16.81 | 35,095 | -0.57(-3.29%) |
Aug 01, 2018 | 17.91 | 18.00 | 17.24 | 17.38 | 31,543 | -0.50(-2.80%) |
Jul 31, 2018 | 17.95 | 18.34 | 17.77 | 17.88 | 41,930 | -0.04(-0.20%) |
Jul 30, 2018 | 17.20 | 18.06 | 17.20 | 17.91 | 74,829 | +0.68(+3.94%) |
Jul 27, 2018 | 17.81 | 17.91 | 17.16 | 17.24 | 43,067 | -0.61(-3.41%) |
Jul 26, 2018 | 17.63 | 18.13 | 17.63 | 17.84 | 43,741 | +0.21(+1.22%) |
Jul 25, 2018 | 18.02 | 18.02 | 17.52 | 17.63 | 81,850 | -0.36(-1.99%) |
Jul 24, 2018 | 18.52 | 18.52 | 17.99 | 17.99 | 50,729 | -0.46(-2.52%) |
Jul 23, 2018 | 18.67 | 18.67 | 18.38 | 18.45 | 40,185 | -0.25(-1.34%) |
Jul 20, 2018 | 18.81 | 18.84 | 18.59 | 18.70 | 30,040 | -0.11(-0.57%) |
Jul 19, 2018 | 18.95 | 19.09 | 18.74 | 18.81 | 70,255 | +0.00(+0.00%) |
Jul 18, 2018 | 18.84 | 18.95 | 18.63 | 18.81 | 38,648 | +0.00(+0.00%) |
Jul 17, 2018 | 18.70 | 19.17 | 18.70 | 18.81 | 54,094 | +0.07(+0.38%) |
Jul 16, 2018 | 18.70 | 19.02 | 18.59 | 18.74 | 56,629 | +0.04(+0.19%) |
Jul 13, 2018 | 18.95 | 19.17 | 18.59 | 18.70 | 58,697 | -0.29(-1.51%) |
Jul 12, 2018 | 19.35 | 19.35 | 18.95 | 18.99 | 59,680 | -0.21(-1.12%) |
Jul 11, 2018 | 19.35 | 19.88 | 19.17 | 19.20 | 29,900 | -0.29(-1.47%) |
Jul 10, 2018 | 19.74 | 19.77 | 19.38 | 19.49 | 55,783 | -0.25(-1.27%) |
Jul 09, 2018 | 19.77 | 20.10 | 19.70 | 19.74 | 64,761 | -0.04(-0.18%) |
Jul 06, 2018 | 19.70 | 19.81 | 19.68 | 19.77 | 54,843 | +0.04(+0.18%) |
Jul 05, 2018 | 19.99 | 20.02 | 19.56 | 19.74 | 53,601 | -0.25(-1.25%) |
Jul 03, 2018 | 19.99 | 19.99 | 19.99 | 0 | +0.21(+1.08%) |