Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.64 | 16.78 | 16.46 | 16.51 | 23,804 | -0.13(-0.81%) |
Sep 27, 2018 | 17.05 | 17.05 | 16.60 | 16.64 | 12,370 | -0.40(-2.36%) |
Sep 26, 2018 | 17.18 | 17.31 | 16.87 | 17.05 | 40,179 | -0.31(-1.80%) |
Sep 25, 2018 | 17.45 | 17.45 | 17.18 | 17.36 | 14,762 | +0.04(+0.26%) |
Sep 24, 2018 | 16.69 | 17.31 | 16.69 | 17.31 | 22,067 | +0.54(+3.20%) |
Sep 21, 2018 | 16.20 | 16.82 | 16.20 | 16.78 | 77,671 | +0.45(+2.74%) |
Sep 20, 2018 | 16.24 | 16.37 | 16.05 | 16.33 | 34,126 | +0.18(+1.11%) |
Sep 19, 2018 | 16.11 | 16.46 | 16.11 | 16.15 | 14,408 | -0.04(-0.28%) |
Sep 18, 2018 | 16.55 | 16.87 | 15.97 | 16.20 | 39,100 | -0.36(-2.16%) |
Sep 17, 2018 | 16.91 | 17.18 | 16.46 | 16.55 | 29,407 | -0.63(-3.65%) |
Sep 14, 2018 | 17.49 | 17.67 | 17.18 | 17.18 | 16,540 | -0.18(-1.03%) |
Sep 13, 2018 | 17.14 | 17.36 | 17.05 | 17.36 | 8,237 | +0.31(+1.84%) |
Sep 12, 2018 | 17.09 | 17.40 | 17.05 | 17.05 | 25,846 | +0.00(+0.00%) |
Sep 11, 2018 | 17.07 | 17.16 | 17.00 | 17.05 | 42,096 | -0.09(-0.52%) |
Sep 10, 2018 | 17.14 | 17.18 | 16.87 | 17.14 | 15,772 | +0.00(+0.00%) |
Sep 07, 2018 | 16.73 | 17.18 | 16.29 | 17.14 | 24,251 | +0.45(+2.68%) |
Sep 06, 2018 | 16.29 | 16.82 | 16.29 | 16.69 | 13,457 | +0.31(+1.91%) |
Sep 05, 2018 | 16.37 | 16.64 | 16.35 | 16.37 | 26,113 | -0.09(-0.54%) |
Sep 04, 2018 | 16.73 | 16.95 | 16.33 | 16.46 | 24,510 | -0.22(-1.34%) |
Aug 31, 2018 | 16.69 | 16.69 | 16.69 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 16.42 | 16.78 | 16.42 | 16.73 | 31,084 | +0.27(+1.63%) |
Aug 29, 2018 | 16.60 | 16.69 | 16.33 | 16.46 | 15,906 | -0.13(-0.81%) |
Aug 28, 2018 | 17.00 | 17.00 | 16.46 | 16.60 | 13,092 | -0.27(-1.59%) |
Aug 27, 2018 | 17.31 | 17.31 | 16.82 | 16.87 | 20,640 | -0.22(-1.31%) |
Aug 24, 2018 | 17.22 | 17.45 | 17.00 | 17.09 | 14,416 | -0.04(-0.26%) |
Aug 23, 2018 | 16.91 | 17.16 | 16.91 | 17.14 | 5,865 | +0.04(+0.26%) |
Aug 22, 2018 | 17.05 | 17.22 | 16.93 | 17.09 | 22,494 | +0.08(+0.47%) |
Aug 21, 2018 | 16.59 | 17.19 | 16.59 | 17.01 | 14,323 | +0.54(+3.25%) |
Aug 20, 2018 | 16.74 | 16.74 | 16.34 | 16.47 | 18,219 | +0.00(+0.00%) |
Aug 17, 2018 | 16.74 | 16.83 | 16.47 | 16.47 | 26,878 | -0.31(-1.86%) |
Aug 16, 2018 | 16.79 | 16.92 | 16.61 | 16.79 | 9,145 | +0.18(+1.08%) |
Aug 15, 2018 | 16.79 | 16.79 | 16.07 | 16.61 | 16,512 | -0.18(-1.06%) |
Aug 14, 2018 | 17.05 | 17.19 | 16.56 | 16.79 | 25,392 | -0.22(-1.31%) |
Aug 13, 2018 | 17.19 | 17.37 | 16.97 | 17.01 | 26,215 | -0.27(-1.55%) |
Aug 10, 2018 | 16.97 | 17.28 | 16.97 | 17.28 | 7,391 | +0.13(+0.78%) |
Aug 09, 2018 | 16.88 | 17.19 | 16.70 | 17.14 | 10,083 | +0.36(+2.13%) |
Aug 08, 2018 | 16.79 | 17.19 | 16.70 | 16.79 | 12,484 | -0.04(-0.26%) |
Aug 07, 2018 | 17.50 | 17.50 | 16.52 | 16.83 | 32,167 | -0.40(-2.33%) |
Aug 06, 2018 | 17.14 | 17.50 | 17.14 | 17.23 | 7,200 | +0.09(+0.52%) |
Aug 03, 2018 | 17.59 | 17.61 | 17.05 | 17.14 | 15,455 | -0.76(-4.24%) |
Aug 02, 2018 | 17.64 | 17.95 | 17.64 | 17.90 | 14,501 | +0.13(+0.75%) |
Aug 01, 2018 | 18.04 | 18.04 | 17.64 | 17.77 | 12,163 | -0.45(-2.45%) |
Jul 31, 2018 | 17.90 | 18.30 | 17.86 | 18.22 | 16,552 | +0.27(+1.49%) |
Jul 30, 2018 | 17.95 | 18.06 | 17.95 | 17.95 | 12,162 | +0.27(+1.52%) |
Jul 27, 2018 | 18.08 | 18.35 | 17.64 | 17.68 | 21,614 | -0.40(-2.22%) |
Jul 26, 2018 | 17.81 | 18.17 | 17.81 | 18.08 | 15,234 | +0.22(+1.25%) |
Jul 25, 2018 | 18.08 | 18.08 | 17.59 | 17.86 | 31,722 | -0.18(-0.99%) |
Jul 24, 2018 | 18.48 | 18.04 | 18.04 | 7,912 | -0.04(-0.25%) | |
Jul 23, 2018 | 18.35 | 18.36 | 18.08 | 18.08 | 11,535 | -0.18(-0.98%) |
Jul 20, 2018 | 18.30 | 18.44 | 18.17 | 18.26 | 14,564 | -0.09(-0.49%) |
Jul 19, 2018 | 17.95 | 18.48 | 17.95 | 18.35 | 12,534 | +0.31(+1.73%) |
Jul 18, 2018 | 18.04 | 18.08 | 17.67 | 18.04 | 12,047 | -0.09(-0.49%) |
Jul 17, 2018 | 18.22 | 18.35 | 17.99 | 18.13 | 24,924 | -0.18(-0.98%) |
Jul 16, 2018 | 18.22 | 18.35 | 17.95 | 18.30 | 37,055 | +0.09(+0.49%) |
Jul 13, 2018 | 18.39 | 18.44 | 18.22 | 18.22 | 9,619 | -0.09(-0.49%) |
Jul 12, 2018 | 18.08 | 18.30 | 17.81 | 18.30 | 11,462 | +0.22(+1.23%) |
Jul 11, 2018 | 18.66 | 18.69 | 18.08 | 18.08 | 29,269 | -0.62(-3.34%) |
Jul 10, 2018 | 18.71 | 19.05 | 18.51 | 18.71 | 28,328 | -0.04(-0.24%) |
Jul 09, 2018 | 18.46 | 18.80 | 18.46 | 18.75 | 21,226 | +0.63(+3.45%) |
Jul 06, 2018 | 18.08 | 18.44 | 18.04 | 18.13 | 23,570 | +0.04(+0.25%) |
Jul 05, 2018 | 17.99 | 18.17 | 17.81 | 18.08 | 24,500 | +0.09(+0.50%) |
Jul 03, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.62(+3.60%) |