Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.59 | 15.63 | 15.45 | 15.59 | 284,572 | -0.04(-0.26%) |
Sep 27, 2018 | 15.63 | 15.71 | 15.60 | 15.63 | 102,783 | +0.03(+0.21%) |
Sep 26, 2018 | 15.63 | 15.72 | 15.59 | 15.60 | 248,799 | -0.03(-0.21%) |
Sep 25, 2018 | 15.89 | 15.89 | 15.53 | 15.63 | 219,813 | -0.26(-1.63%) |
Sep 24, 2018 | 15.79 | 16.02 | 15.68 | 15.89 | 210,540 | +0.06(+0.36%) |
Sep 21, 2018 | 16.05 | 16.05 | 15.79 | 15.84 | 249,757 | -0.22(-1.36%) |
Sep 20, 2018 | 16.11 | 16.11 | 15.96 | 16.05 | 177,309 | +0.01(+0.05%) |
Sep 19, 2018 | 16.04 | 16.16 | 15.84 | 16.05 | 175,570 | +0.02(+0.10%) |
Sep 18, 2018 | 16.00 | 16.11 | 15.88 | 16.03 | 340,303 | +0.04(+0.25%) |
Sep 17, 2018 | 15.55 | 16.10 | 15.55 | 15.99 | 437,768 | +0.48(+3.08%) |
Sep 14, 2018 | 15.67 | 15.75 | 15.49 | 15.51 | 98,643 | -0.24(-1.54%) |
Sep 13, 2018 | 15.79 | 15.87 | 15.66 | 15.75 | 118,219 | +0.02(+0.10%) |
Sep 12, 2018 | 15.80 | 15.95 | 15.74 | 15.74 | 73,645 | -0.06(-0.36%) |
Sep 11, 2018 | 15.62 | 15.88 | 15.48 | 15.79 | 138,141 | +0.16(+1.04%) |
Sep 10, 2018 | 15.57 | 15.65 | 15.42 | 15.63 | 80,495 | +0.11(+0.68%) |
Sep 07, 2018 | 15.53 | 15.82 | 15.44 | 15.53 | 127,903 | -0.03(-0.21%) |
Sep 06, 2018 | 15.95 | 15.95 | 15.52 | 15.56 | 81,333 | -0.36(-2.24%) |
Sep 05, 2018 | 15.90 | 16.00 | 15.67 | 15.92 | 120,088 | -0.13(-0.81%) |
Sep 04, 2018 | 15.87 | 16.13 | 15.78 | 16.05 | 172,754 | +0.17(+1.07%) |
Aug 31, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.20(-1.26%) | |
Aug 30, 2018 | 16.28 | 16.30 | 15.77 | 16.08 | 96,915 | -0.19(-1.19%) |
Aug 29, 2018 | 16.69 | 16.69 | 16.27 | 16.27 | 212,222 | -0.41(-2.43%) |
Aug 28, 2018 | 16.80 | 16.90 | 16.52 | 16.68 | 114,413 | -0.12(-0.72%) |
Aug 27, 2018 | 16.81 | 16.97 | 16.69 | 16.80 | 102,565 | +0.11(+0.63%) |
Aug 24, 2018 | 16.97 | 16.97 | 16.60 | 16.69 | 91,359 | -0.07(-0.43%) |
Aug 23, 2018 | 16.56 | 16.83 | 16.55 | 16.77 | 71,687 | +0.16(+0.98%) |
Aug 22, 2018 | 16.48 | 16.71 | 16.48 | 16.60 | 56,524 | +0.12(+0.74%) |
Aug 21, 2018 | 16.77 | 16.77 | 16.41 | 16.48 | 173,864 | -0.19(-1.17%) |
Aug 20, 2018 | 16.48 | 16.90 | 16.48 | 16.68 | 74,096 | +0.11(+0.68%) |
Aug 17, 2018 | 16.49 | 16.71 | 16.45 | 16.56 | 42,963 | -0.02(-0.10%) |
Aug 16, 2018 | 16.82 | 16.82 | 16.56 | 16.58 | 59,744 | -0.17(-1.02%) |
Aug 15, 2018 | 16.65 | 16.83 | 16.22 | 16.75 | 203,550 | +0.00(+0.00%) |
Aug 14, 2018 | 16.61 | 16.85 | 16.56 | 16.75 | 120,219 | +0.23(+1.37%) |
Aug 13, 2018 | 16.69 | 16.80 | 16.43 | 16.52 | 128,019 | -0.22(-1.31%) |
Aug 10, 2018 | 16.39 | 16.82 | 16.35 | 16.74 | 265,189 | +0.34(+2.07%) |
Aug 09, 2018 | 16.30 | 16.56 | 16.30 | 16.40 | 250,950 | +0.01(+0.05%) |
Aug 08, 2018 | 16.09 | 16.40 | 16.06 | 16.39 | 434,731 | +0.19(+1.20%) |
Aug 07, 2018 | 16.34 | 16.48 | 15.91 | 16.20 | 258,550 | -0.08(-0.50%) |
Aug 06, 2018 | 16.35 | 16.56 | 16.20 | 16.28 | 203,864 | +0.03(+0.18%) |
Aug 03, 2018 | 16.00 | 16.42 | 15.96 | 16.25 | 509,639 | +0.14(+0.89%) |
Aug 02, 2018 | 16.13 | 16.19 | 15.93 | 16.11 | 430,052 | +0.06(+0.40%) |
Aug 01, 2018 | 15.76 | 16.25 | 15.69 | 16.04 | 274,329 | +0.41(+2.60%) |
Jul 31, 2018 | 15.63 | 15.91 | 15.59 | 15.64 | 149,165 | +0.07(+0.46%) |
Jul 30, 2018 | 15.65 | 15.77 | 15.45 | 15.57 | 107,894 | +0.01(+0.05%) |
Jul 27, 2018 | 15.85 | 15.89 | 15.51 | 15.56 | 93,266 | -0.28(-1.76%) |
Jul 26, 2018 | 15.63 | 15.97 | 15.52 | 15.84 | 126,686 | +0.13(+0.81%) |
Jul 25, 2018 | 15.33 | 15.74 | 15.33 | 15.71 | 163,313 | +0.37(+2.39%) |
Jul 24, 2018 | 15.38 | 15.49 | 15.28 | 15.34 | 98,463 | -0.02(-0.16%) |
Jul 23, 2018 | 15.34 | 15.49 | 15.21 | 15.37 | 660,814 | +0.10(+0.63%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.26 | 15.27 | 182,082 | -0.35(-2.24%) |
Jul 19, 2018 | 15.56 | 15.84 | 15.56 | 15.62 | 89,035 | +0.17(+1.08%) |
Jul 18, 2018 | 15.30 | 15.52 | 15.21 | 15.45 | 148,421 | +0.14(+0.94%) |
Jul 17, 2018 | 15.31 | 15.39 | 15.22 | 15.31 | 89,468 | +0.04(+0.26%) |
Jul 16, 2018 | 15.42 | 15.42 | 15.15 | 15.27 | 85,819 | -0.14(-0.93%) |
Jul 13, 2018 | 15.41 | 15.45 | 15.26 | 15.41 | 94,381 | +0.04(+0.26%) |
Jul 12, 2018 | 15.48 | 15.48 | 15.23 | 15.38 | 113,185 | +0.02(+0.16%) |
Jul 11, 2018 | 15.52 | 15.52 | 15.24 | 15.35 | 103,740 | -0.10(-0.67%) |
Jul 10, 2018 | 15.79 | 15.88 | 15.44 | 15.45 | 177,947 | -0.33(-2.12%) |
Jul 09, 2018 | 15.57 | 15.92 | 15.49 | 15.79 | 280,473 | +0.30(+1.95%) |
Jul 06, 2018 | 15.41 | 15.51 | 15.34 | 15.49 | 44,189 | +0.16(+1.04%) |
Jul 05, 2018 | 15.50 | 15.50 | 15.26 | 15.33 | 235,314 | -0.14(-0.93%) |
Jul 03, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.05(+0.31%) |