Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.92 | 16.07 | 15.83 | 15.92 | 12,168 | -0.06(-0.37%) |
Sep 27, 2018 | 15.98 | 16.24 | 15.87 | 15.98 | 10,129 | +0.15(+0.96%) |
Sep 26, 2018 | 16.12 | 16.13 | 15.83 | 15.83 | 1,961 | -0.25(-1.53%) |
Sep 25, 2018 | 16.32 | 16.32 | 15.74 | 16.07 | 15,144 | +0.08(+0.48%) |
Sep 24, 2018 | 16.29 | 16.42 | 15.96 | 16.00 | 18,329 | -0.35(-2.12%) |
Sep 21, 2018 | 16.28 | 16.42 | 16.23 | 16.34 | 13,113 | +0.12(+0.73%) |
Sep 20, 2018 | 16.37 | 16.47 | 16.23 | 16.23 | 8,590 | -0.17(-1.03%) |
Sep 19, 2018 | 16.17 | 16.41 | 16.11 | 16.40 | 19,526 | +0.28(+1.73%) |
Sep 18, 2018 | 16.18 | 16.34 | 15.70 | 16.12 | 56,725 | -0.11(-0.65%) |
Sep 17, 2018 | 16.35 | 16.46 | 16.15 | 16.22 | 217,703 | -0.07(-0.44%) |
Sep 14, 2018 | 16.33 | 16.62 | 16.24 | 16.29 | 42,058 | -0.08(-0.52%) |
Sep 13, 2018 | 16.33 | 16.45 | 16.29 | 16.38 | 5,784 | +0.07(+0.42%) |
Sep 12, 2018 | 16.18 | 16.34 | 16.18 | 16.31 | 6,602 | +0.12(+0.73%) |
Sep 11, 2018 | 16.17 | 16.45 | 16.12 | 16.19 | 9,301 | +0.03(+0.16%) |
Sep 10, 2018 | 16.33 | 16.37 | 16.17 | 16.17 | 10,339 | -0.20(-1.22%) |
Sep 07, 2018 | 16.43 | 16.50 | 16.30 | 16.37 | 12,759 | -0.00(-0.03%) |
Sep 06, 2018 | 16.41 | 16.48 | 16.21 | 16.37 | 28,737 | -0.11(-0.67%) |
Sep 05, 2018 | 16.45 | 16.55 | 16.23 | 16.48 | 8,549 | +0.02(+0.10%) |
Sep 04, 2018 | 16.34 | 16.67 | 16.29 | 16.46 | 17,853 | +0.10(+0.62%) |
Aug 31, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.16(-0.97%) | |
Aug 30, 2018 | 16.55 | 16.82 | 16.46 | 16.52 | 15,700 | -0.37(-2.20%) |
Aug 29, 2018 | 16.60 | 16.91 | 16.51 | 16.89 | 16,659 | +0.20(+1.22%) |
Aug 28, 2018 | 16.79 | 17.00 | 16.25 | 16.69 | 41,081 | +0.03(+0.15%) |
Aug 27, 2018 | 16.78 | 16.93 | 16.57 | 16.67 | 40,687 | +0.03(+0.15%) |
Aug 24, 2018 | 16.84 | 17.05 | 16.64 | 16.64 | 34,497 | -0.19(-1.16%) |
Aug 23, 2018 | 16.97 | 17.02 | 16.66 | 16.84 | 21,510 | +0.04(+0.25%) |
Aug 22, 2018 | 16.53 | 16.93 | 16.53 | 16.79 | 315,657 | +0.02(+0.10%) |
Aug 21, 2018 | 16.93 | 17.12 | 16.63 | 16.78 | 203,767 | -0.15(-0.90%) |
Aug 20, 2018 | 17.33 | 17.33 | 16.59 | 16.93 | 42,321 | -0.27(-1.57%) |
Aug 17, 2018 | 17.34 | 18.49 | 17.14 | 17.20 | 20,792 | -0.30(-1.69%) |
Aug 16, 2018 | 17.69 | 17.92 | 17.21 | 17.50 | 6,822 | +0.37(+2.18%) |
Aug 15, 2018 | 17.39 | 18.40 | 17.06 | 17.12 | 29,527 | -0.36(-2.08%) |
Aug 14, 2018 | 17.13 | 18.44 | 17.07 | 17.49 | 14,964 | +0.05(+0.29%) |
Aug 13, 2018 | 18.05 | 18.05 | 16.90 | 17.44 | 21,136 | -0.70(-3.87%) |
Aug 10, 2018 | 18.56 | 18.56 | 17.78 | 18.14 | 17,721 | -0.25(-1.33%) |
Aug 09, 2018 | 18.41 | 18.88 | 18.38 | 18.38 | 20,399 | +0.03(+0.14%) |
Aug 08, 2018 | 18.31 | 18.44 | 18.16 | 18.36 | 22,932 | +0.23(+1.26%) |
Aug 07, 2018 | 18.02 | 18.22 | 17.96 | 18.13 | 12,760 | +0.07(+0.37%) |
Aug 06, 2018 | 17.91 | 18.24 | 17.91 | 18.06 | 6,294 | +0.07(+0.38%) |
Aug 03, 2018 | 18.00 | 18.00 | 17.68 | 18.00 | 1,429 | +0.00(+0.00%) |
Aug 02, 2018 | 18.00 | 18.00 | 17.77 | 18.00 | 1,423 | -0.01(-0.05%) |
Aug 01, 2018 | 17.63 | 18.17 | 17.49 | 18.00 | 16,653 | +0.47(+2.66%) |
Jul 31, 2018 | 17.58 | 17.63 | 17.46 | 17.54 | 8,081 | +0.01(+0.07%) |
Jul 30, 2018 | 17.51 | 17.56 | 17.25 | 17.53 | 3,241 | +0.03(+0.19%) |
Jul 27, 2018 | 17.21 | 17.50 | 16.85 | 17.49 | 20,134 | +0.22(+1.26%) |
Jul 26, 2018 | 17.21 | 17.41 | 16.87 | 17.27 | 3,763 | +0.18(+1.08%) |
Jul 25, 2018 | 16.62 | 17.32 | 16.62 | 17.09 | 36,012 | +0.44(+2.67%) |
Jul 24, 2018 | 16.73 | 16.73 | 16.52 | 16.64 | 3,252 | -0.08(-0.50%) |
Jul 23, 2018 | 16.79 | 16.87 | 16.37 | 16.73 | 13,273 | -0.06(-0.35%) |
Jul 20, 2018 | 16.83 | 16.87 | 16.79 | 16.79 | 2,106 | -0.08(-0.50%) |
Jul 19, 2018 | 16.79 | 16.87 | 16.79 | 16.87 | 3,733 | +0.04(+0.25%) |
Jul 18, 2018 | 16.79 | 16.85 | 16.79 | 16.83 | 3,027 | +0.24(+1.47%) |
Jul 17, 2018 | 16.39 | 16.66 | 16.39 | 16.59 | 4,314 | -0.06(-0.35%) |
Jul 16, 2018 | 16.74 | 16.87 | 16.38 | 16.64 | 4,552 | -0.18(-1.10%) |
Jul 13, 2018 | 16.74 | 16.87 | 16.74 | 16.83 | 3,760 | +0.18(+1.11%) |
Jul 12, 2018 | 16.73 | 16.76 | 16.38 | 16.64 | 4,921 | -0.06(-0.35%) |
Jul 11, 2018 | 16.58 | 16.76 | 16.30 | 16.70 | 11,098 | +0.31(+1.89%) |
Jul 10, 2018 | 16.33 | 16.49 | 15.81 | 16.39 | 18,009 | +0.30(+1.88%) |
Jul 09, 2018 | 16.33 | 16.35 | 15.82 | 16.09 | 12,727 | -0.18(-1.13%) |
Jul 06, 2018 | 16.07 | 16.30 | 15.43 | 16.27 | 15,063 | +0.32(+2.03%) |
Jul 05, 2018 | 16.35 | 16.43 | 15.57 | 15.95 | 9,082 | -0.17(-1.02%) |
Jul 03, 2018 | 16.12 | 16.12 | 16.12 | 0 | +0.20(+1.27%) |