Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.33 | 16.42 | 16.18 | 16.28 | 147,366 | -0.05(-0.30%) |
Sep 27, 2018 | 16.13 | 16.38 | 16.09 | 16.33 | 495,204 | +0.19(+1.20%) |
Sep 26, 2018 | 16.28 | 16.42 | 16.13 | 16.13 | 189,300 | -0.10(-0.60%) |
Sep 25, 2018 | 16.52 | 16.57 | 16.18 | 16.23 | 141,429 | -0.24(-1.47%) |
Sep 24, 2018 | 16.57 | 16.62 | 16.28 | 16.47 | 162,168 | -0.15(-0.87%) |
Sep 21, 2018 | 16.62 | 16.72 | 16.52 | 16.62 | 622,903 | +0.00(+0.00%) |
Sep 20, 2018 | 16.38 | 16.67 | 16.33 | 16.62 | 191,918 | +0.24(+1.48%) |
Sep 19, 2018 | 16.38 | 16.50 | 16.30 | 16.38 | 219,013 | +0.05(+0.30%) |
Sep 18, 2018 | 16.28 | 16.47 | 16.28 | 16.33 | 194,507 | +0.05(+0.30%) |
Sep 17, 2018 | 16.13 | 16.33 | 16.09 | 16.28 | 207,551 | +0.10(+0.60%) |
Sep 14, 2018 | 16.09 | 16.23 | 16.09 | 16.18 | 126,520 | +0.05(+0.30%) |
Sep 13, 2018 | 15.89 | 16.18 | 15.79 | 16.13 | 235,838 | +0.34(+2.15%) |
Sep 12, 2018 | 15.79 | 15.94 | 15.75 | 15.79 | 113,441 | -0.05(-0.31%) |
Sep 11, 2018 | 15.84 | 15.94 | 15.79 | 15.84 | 239,671 | +0.05(+0.31%) |
Sep 10, 2018 | 16.33 | 16.33 | 15.70 | 15.79 | 243,872 | -0.53(-3.26%) |
Sep 07, 2018 | 16.09 | 16.42 | 15.99 | 16.33 | 203,093 | +0.19(+1.20%) |
Sep 06, 2018 | 16.42 | 16.47 | 16.09 | 16.13 | 242,763 | -0.24(-1.48%) |
Sep 05, 2018 | 16.47 | 16.47 | 16.38 | 16.38 | 112,129 | -0.10(-0.59%) |
Sep 04, 2018 | 16.67 | 16.69 | 16.47 | 16.47 | 171,854 | -0.19(-1.16%) |
Aug 31, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.19(-1.15%) | |
Aug 30, 2018 | 17.01 | 17.01 | 16.81 | 16.86 | 148,561 | -0.15(-0.85%) |
Aug 29, 2018 | 17.15 | 17.15 | 16.98 | 17.01 | 173,194 | -0.10(-0.57%) |
Aug 28, 2018 | 16.96 | 17.10 | 16.86 | 17.10 | 172,251 | +0.15(+0.86%) |
Aug 27, 2018 | 17.15 | 17.31 | 16.91 | 16.96 | 222,084 | -0.24(-1.41%) |
Aug 24, 2018 | 17.25 | 17.35 | 17.20 | 17.20 | 135,911 | -0.05(-0.28%) |
Aug 23, 2018 | 17.49 | 17.59 | 17.20 | 17.25 | 127,097 | -0.24(-1.38%) |
Aug 22, 2018 | 17.54 | 17.54 | 17.39 | 17.49 | 144,437 | +0.05(+0.28%) |
Aug 21, 2018 | 17.10 | 17.54 | 17.10 | 17.44 | 262,181 | +0.24(+1.41%) |
Aug 20, 2018 | 17.20 | 17.27 | 17.01 | 17.20 | 273,770 | +0.00(+0.00%) |
Aug 17, 2018 | 16.96 | 17.30 | 16.96 | 17.20 | 430,129 | +0.19(+1.14%) |
Aug 16, 2018 | 16.86 | 17.15 | 16.86 | 17.01 | 216,186 | +0.10(+0.57%) |
Aug 15, 2018 | 17.25 | 17.25 | 16.81 | 16.91 | 262,205 | -0.29(-1.69%) |
Aug 14, 2018 | 17.30 | 17.37 | 17.15 | 17.20 | 244,526 | -0.10(-0.56%) |
Aug 13, 2018 | 17.49 | 17.54 | 17.25 | 17.30 | 223,482 | -0.19(-1.11%) |
Aug 10, 2018 | 17.44 | 17.64 | 17.44 | 17.49 | 136,324 | -0.05(-0.28%) |
Aug 09, 2018 | 17.44 | 17.59 | 17.44 | 17.54 | 117,247 | +0.05(+0.28%) |
Aug 08, 2018 | 17.49 | 17.56 | 17.35 | 17.49 | 155,840 | +0.05(+0.28%) |
Aug 07, 2018 | 17.49 | 17.59 | 17.30 | 17.44 | 211,764 | +0.00(+0.00%) |
Aug 06, 2018 | 17.59 | 17.73 | 17.39 | 17.44 | 211,207 | -0.05(-0.28%) |
Aug 03, 2018 | 17.25 | 17.54 | 17.25 | 17.49 | 185,137 | +0.15(+0.84%) |
Aug 02, 2018 | 17.15 | 17.85 | 16.96 | 17.35 | 623,538 | +0.29(+1.70%) |
Aug 01, 2018 | 17.10 | 17.10 | 16.91 | 17.05 | 259,151 | -0.05(-0.28%) |
Jul 31, 2018 | 16.91 | 17.15 | 16.86 | 17.10 | 225,108 | +0.24(+1.44%) |
Jul 30, 2018 | 16.62 | 16.98 | 16.62 | 16.86 | 187,155 | +0.24(+1.46%) |
Jul 27, 2018 | 16.96 | 17.01 | 16.62 | 16.62 | 216,612 | -0.29(-1.72%) |
Jul 26, 2018 | 17.13 | 16.81 | 16.91 | 199,974 | -0.10(-0.57%) | |
Jul 25, 2018 | 17.35 | 17.49 | 16.98 | 17.01 | 327,346 | -0.39(-2.23%) |
Jul 24, 2018 | 17.39 | 17.47 | 17.25 | 17.39 | 290,459 | +0.00(+0.00%) |
Jul 23, 2018 | 17.44 | 17.54 | 17.39 | 17.39 | 103,674 | -0.10(-0.55%) |
Jul 20, 2018 | 17.59 | 17.59 | 17.39 | 17.49 | 144,824 | -0.05(-0.28%) |
Jul 19, 2018 | 17.49 | 17.64 | 17.49 | 17.54 | 137,996 | +0.05(+0.28%) |
Jul 18, 2018 | 17.39 | 17.49 | 17.32 | 17.49 | 264,745 | +0.05(+0.28%) |
Jul 17, 2018 | 17.44 | 17.49 | 17.30 | 17.44 | 351,511 | +0.00(+0.00%) |
Jul 16, 2018 | 17.39 | 17.49 | 17.39 | 17.44 | 192,551 | +0.05(+0.28%) |
Jul 13, 2018 | 17.39 | 17.49 | 17.39 | 17.39 | 126,794 | -0.05(-0.28%) |
Jul 12, 2018 | 17.54 | 17.54 | 17.39 | 17.44 | 96,498 | -0.05(-0.28%) |
Jul 11, 2018 | 17.49 | 17.59 | 17.39 | 17.49 | 114,240 | +0.00(+0.00%) |
Jul 10, 2018 | 17.68 | 17.68 | 17.44 | 17.49 | 273,073 | -0.15(-0.82%) |
Jul 09, 2018 | 17.88 | 17.88 | 17.64 | 17.64 | 178,211 | -0.19(-1.09%) |
Jul 06, 2018 | 17.73 | 17.88 | 17.73 | 17.83 | 140,497 | +0.10(+0.55%) |
Jul 05, 2018 | 17.68 | 17.73 | 17.56 | 17.73 | 235,408 | +0.05(+0.27%) |
Jul 03, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.24(+1.39%) |