Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.09 | 17.29 | 16.80 | 16.80 | 382,383 | -0.29(-1.71%) |
Sep 27, 2018 | 17.00 | 17.34 | 16.70 | 17.09 | 312,971 | +0.15(+0.86%) |
Sep 26, 2018 | 16.80 | 17.31 | 16.61 | 16.95 | 363,910 | +0.10(+0.58%) |
Sep 25, 2018 | 17.44 | 17.63 | 16.80 | 16.85 | 401,809 | -0.49(-2.82%) |
Sep 24, 2018 | 17.00 | 17.78 | 17.00 | 17.34 | 647,858 | +0.34(+2.01%) |
Sep 21, 2018 | 17.04 | 17.19 | 16.85 | 17.00 | 903,388 | +0.05(+0.29%) |
Sep 20, 2018 | 16.61 | 17.00 | 16.36 | 16.95 | 509,894 | +0.44(+2.66%) |
Sep 19, 2018 | 16.85 | 16.87 | 16.02 | 16.51 | 703,771 | -0.29(-1.74%) |
Sep 18, 2018 | 17.00 | 17.24 | 16.75 | 16.80 | 447,116 | -0.24(-1.43%) |
Sep 17, 2018 | 17.29 | 17.44 | 16.95 | 17.04 | 541,654 | -0.20(-1.13%) |
Sep 14, 2018 | 17.14 | 17.36 | 16.90 | 17.24 | 405,418 | +0.05(+0.28%) |
Sep 13, 2018 | 16.90 | 17.48 | 16.80 | 17.19 | 593,494 | +0.34(+2.03%) |
Sep 12, 2018 | 16.51 | 16.95 | 16.17 | 16.85 | 803,673 | +0.34(+2.07%) |
Sep 11, 2018 | 16.61 | 16.85 | 16.43 | 16.51 | 334,596 | -0.20(-1.17%) |
Sep 10, 2018 | 16.65 | 16.70 | 16.26 | 16.70 | 488,480 | +0.10(+0.59%) |
Sep 07, 2018 | 16.70 | 16.90 | 16.36 | 16.61 | 924,989 | -0.20(-1.16%) |
Sep 06, 2018 | 17.34 | 17.43 | 16.56 | 16.80 | 841,838 | -0.49(-2.82%) |
Sep 05, 2018 | 17.39 | 17.44 | 17.14 | 17.29 | 537,856 | -0.20(-1.12%) |
Sep 04, 2018 | 17.39 | 17.61 | 17.04 | 17.48 | 542,959 | +0.15(+0.84%) |
Aug 31, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.20(+1.14%) | |
Aug 30, 2018 | 16.85 | 17.24 | 16.66 | 17.14 | 609,785 | +0.24(+1.45%) |
Aug 29, 2018 | 17.53 | 17.53 | 16.78 | 16.90 | 1,009,836 | -0.68(-3.89%) |
Aug 28, 2018 | 17.58 | 17.73 | 17.48 | 17.58 | 425,278 | +0.00(+0.00%) |
Aug 27, 2018 | 17.58 | 17.87 | 17.53 | 17.58 | 581,456 | +0.00(+0.00%) |
Aug 24, 2018 | 17.53 | 17.73 | 17.39 | 17.58 | 815,444 | +0.17(+0.95%) |
Aug 23, 2018 | 17.61 | 17.76 | 17.37 | 17.42 | 392,120 | -0.24(-1.37%) |
Aug 22, 2018 | 17.71 | 17.80 | 17.32 | 17.66 | 700,544 | +0.05(+0.28%) |
Aug 21, 2018 | 17.46 | 17.80 | 17.39 | 17.61 | 630,413 | +0.19(+1.11%) |
Aug 20, 2018 | 16.83 | 17.49 | 16.83 | 17.42 | 1,373,016 | +0.56(+3.31%) |
Aug 17, 2018 | 16.40 | 16.93 | 16.25 | 16.86 | 607,274 | +0.46(+2.81%) |
Aug 16, 2018 | 16.45 | 16.69 | 16.30 | 16.40 | 523,612 | -0.05(-0.29%) |
Aug 15, 2018 | 16.93 | 17.00 | 15.81 | 16.45 | 1,259,019 | -0.53(-3.14%) |
Aug 14, 2018 | 17.03 | 17.22 | 16.88 | 16.98 | 428,650 | +0.05(+0.29%) |
Aug 13, 2018 | 17.32 | 17.46 | 16.74 | 16.93 | 477,516 | -0.34(-1.97%) |
Aug 10, 2018 | 16.74 | 17.46 | 16.69 | 17.27 | 492,559 | +0.44(+2.59%) |
Aug 09, 2018 | 17.46 | 17.46 | 16.69 | 16.83 | 903,006 | -0.53(-3.07%) |
Aug 08, 2018 | 17.22 | 17.56 | 17.22 | 17.37 | 821,017 | +0.10(+0.56%) |
Aug 07, 2018 | 16.93 | 17.51 | 16.83 | 17.27 | 948,981 | +0.49(+2.89%) |
Aug 06, 2018 | 16.74 | 16.93 | 16.64 | 16.79 | 737,405 | +0.00(+0.00%) |
Aug 03, 2018 | 16.88 | 17.03 | 16.69 | 16.79 | 1,024,697 | -0.10(-0.57%) |
Aug 02, 2018 | 16.64 | 17.03 | 16.64 | 16.88 | 1,125,440 | +0.32(+1.90%) |
Aug 01, 2018 | 16.79 | 17.27 | 16.20 | 16.57 | 1,493,402 | +0.46(+2.86%) |
Jul 31, 2018 | 15.72 | 16.30 | 15.52 | 16.11 | 1,047,801 | +0.44(+2.79%) |
Jul 30, 2018 | 15.86 | 16.01 | 15.48 | 15.67 | 856,075 | -0.15(-0.92%) |
Jul 27, 2018 | 15.72 | 15.91 | 15.38 | 15.81 | 867,313 | +0.29(+1.88%) |
Jul 26, 2018 | 15.23 | 15.62 | 15.16 | 15.52 | 559,071 | +0.29(+1.91%) |
Jul 25, 2018 | 15.23 | 15.48 | 15.01 | 15.23 | 766,886 | -0.05(-0.32%) |
Jul 24, 2018 | 15.09 | 15.33 | 14.89 | 15.28 | 872,568 | +0.34(+2.27%) |
Jul 23, 2018 | 15.48 | 15.52 | 14.80 | 14.94 | 677,383 | -0.49(-3.14%) |
Jul 20, 2018 | 15.62 | 15.67 | 15.33 | 15.43 | 622,094 | -0.29(-1.85%) |
Jul 19, 2018 | 15.67 | 15.86 | 15.52 | 15.72 | 592,116 | +0.10(+0.62%) |
Jul 18, 2018 | 15.38 | 15.67 | 14.94 | 15.62 | 696,021 | +0.29(+1.90%) |
Jul 17, 2018 | 15.43 | 15.62 | 15.28 | 15.33 | 762,690 | -0.19(-1.25%) |
Jul 16, 2018 | 15.57 | 15.67 | 15.33 | 15.52 | 687,187 | -0.15(-0.93%) |
Jul 13, 2018 | 16.15 | 16.25 | 15.62 | 15.67 | 632,379 | -0.49(-3.00%) |
Jul 12, 2018 | 16.40 | 16.06 | 16.15 | 419,806 | -0.24(-1.48%) | |
Jul 11, 2018 | 16.74 | 16.74 | 16.11 | 16.40 | 618,098 | -0.34(-2.03%) |
Jul 10, 2018 | 16.64 | 16.88 | 16.49 | 16.74 | 825,284 | +0.34(+2.07%) |
Jul 09, 2018 | 16.49 | 16.59 | 16.35 | 16.40 | 620,046 | +0.00(+0.00%) |
Jul 06, 2018 | 16.49 | 16.74 | 16.15 | 16.40 | 681,855 | -0.15(-0.88%) |
Jul 05, 2018 | 16.64 | 16.64 | 16.11 | 16.54 | 1,213,140 | -0.05(-0.29%) |
Jul 03, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.05(+0.29%) |