Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.32 | 17.55 | 17.25 | 17.50 | 551,943 | +0.18(+1.03%) |
Sep 27, 2018 | 17.13 | 17.34 | 16.88 | 17.32 | 407,113 | +0.24(+1.39%) |
Sep 26, 2018 | 16.93 | 17.18 | 16.77 | 17.09 | 773,908 | +0.17(+0.98%) |
Sep 25, 2018 | 16.76 | 16.99 | 16.55 | 16.92 | 423,092 | +0.17(+0.99%) |
Sep 24, 2018 | 16.77 | 16.89 | 16.65 | 16.76 | 539,545 | +0.04(+0.21%) |
Sep 21, 2018 | 16.74 | 16.83 | 16.49 | 16.72 | 589,257 | +0.02(+0.14%) |
Sep 20, 2018 | 16.71 | 16.74 | 16.50 | 16.70 | 514,209 | +0.08(+0.46%) |
Sep 19, 2018 | 16.59 | 16.74 | 16.46 | 16.62 | 394,375 | +0.01(+0.04%) |
Sep 18, 2018 | 16.52 | 16.66 | 16.35 | 16.61 | 371,877 | +0.18(+1.12%) |
Sep 17, 2018 | 16.55 | 16.63 | 16.41 | 16.43 | 397,470 | -0.08(-0.47%) |
Sep 14, 2018 | 16.41 | 16.55 | 16.17 | 16.51 | 577,776 | +0.06(+0.36%) |
Sep 13, 2018 | 16.52 | 16.52 | 16.36 | 16.45 | 504,592 | -0.08(-0.47%) |
Sep 12, 2018 | 16.47 | 16.57 | 16.44 | 16.52 | 485,678 | +0.10(+0.61%) |
Sep 11, 2018 | 16.40 | 16.47 | 16.31 | 16.42 | 596,479 | +0.09(+0.58%) |
Sep 10, 2018 | 16.02 | 16.36 | 16.02 | 16.33 | 459,443 | +0.38(+2.38%) |
Sep 07, 2018 | 15.93 | 15.99 | 15.84 | 15.95 | 269,471 | -0.05(-0.33%) |
Sep 06, 2018 | 16.23 | 16.25 | 15.94 | 16.00 | 258,819 | -0.21(-1.32%) |
Sep 05, 2018 | 16.17 | 16.26 | 15.96 | 16.22 | 460,151 | +0.03(+0.18%) |
Sep 04, 2018 | 16.07 | 16.19 | 15.93 | 16.19 | 465,013 | +0.14(+0.89%) |
Aug 31, 2018 | 16.04 | 16.04 | 16.04 | 0 | -0.12(-0.77%) | |
Aug 30, 2018 | 16.31 | 16.31 | 16.13 | 16.17 | 294,831 | -0.10(-0.62%) |
Aug 29, 2018 | 16.35 | 16.43 | 16.21 | 16.27 | 451,481 | -0.04(-0.22%) |
Aug 28, 2018 | 16.37 | 16.37 | 16.21 | 16.31 | 316,765 | -0.04(-0.22%) |
Aug 27, 2018 | 16.29 | 16.37 | 16.17 | 16.34 | 337,435 | +0.04(+0.25%) |
Aug 24, 2018 | 16.35 | 16.35 | 16.13 | 16.30 | 1,155,046 | +0.06(+0.36%) |
Aug 23, 2018 | 16.49 | 16.51 | 16.21 | 16.24 | 364,355 | -0.24(-1.47%) |
Aug 22, 2018 | 16.48 | 16.56 | 16.35 | 16.48 | 472,287 | +0.02(+0.11%) |
Aug 21, 2018 | 16.20 | 16.51 | 16.15 | 16.47 | 657,480 | +0.25(+1.57%) |
Aug 20, 2018 | 16.03 | 16.31 | 15.87 | 16.21 | 472,240 | +0.25(+1.60%) |
Aug 17, 2018 | 15.99 | 16.04 | 15.77 | 15.96 | 407,246 | +0.17(+1.05%) |
Aug 16, 2018 | 15.86 | 15.94 | 15.64 | 15.79 | 529,312 | +0.07(+0.41%) |
Aug 15, 2018 | 15.84 | 15.88 | 15.45 | 15.72 | 691,324 | -0.24(-1.48%) |
Aug 14, 2018 | 16.11 | 16.22 | 15.92 | 15.96 | 549,245 | -0.14(-0.85%) |
Aug 13, 2018 | 16.48 | 16.55 | 16.10 | 16.10 | 813,520 | -0.38(-2.30%) |
Aug 10, 2018 | 16.23 | 16.67 | 16.19 | 16.48 | 1,776,553 | +0.21(+1.27%) |
Aug 09, 2018 | 15.99 | 16.51 | 15.87 | 16.27 | 1,739,634 | +0.90(+5.86%) |
Aug 08, 2018 | 15.38 | 15.45 | 15.28 | 15.37 | 579,644 | -0.08(-0.54%) |
Aug 07, 2018 | 15.88 | 15.95 | 15.37 | 15.45 | 699,746 | -0.40(-2.50%) |
Aug 06, 2018 | 16.03 | 16.04 | 15.81 | 15.85 | 901,203 | -0.11(-0.68%) |
Aug 03, 2018 | 15.84 | 16.15 | 15.84 | 15.96 | 1,218,450 | +0.17(+1.05%) |
Aug 02, 2018 | 15.52 | 16.15 | 15.46 | 15.79 | 1,369,146 | +0.33(+2.16%) |
Aug 01, 2018 | 15.33 | 15.52 | 15.22 | 15.46 | 817,442 | +0.12(+0.79%) |
Jul 31, 2018 | 15.31 | 15.40 | 15.09 | 15.34 | 736,614 | +0.13(+0.83%) |
Jul 30, 2018 | 15.30 | 15.33 | 15.15 | 15.21 | 469,735 | +0.07(+0.49%) |
Jul 27, 2018 | 15.26 | 15.31 | 15.13 | 15.14 | 437,994 | -0.16(-1.05%) |
Jul 26, 2018 | 15.19 | 15.31 | 15.11 | 15.30 | 471,967 | +0.12(+0.80%) |
Jul 25, 2018 | 15.10 | 15.23 | 14.98 | 15.18 | 318,759 | +0.14(+0.96%) |
Jul 24, 2018 | 15.19 | 15.24 | 15.04 | 15.03 | 342,770 | -0.07(-0.49%) |
Jul 23, 2018 | 14.84 | 15.13 | 14.74 | 15.11 | 609,849 | +0.28(+1.90%) |
Jul 20, 2018 | 14.82 | 14.90 | 14.80 | 14.83 | 319,800 | -0.01(-0.08%) |
Jul 19, 2018 | 14.80 | 15.11 | 14.80 | 14.84 | 411,476 | +0.12(+0.82%) |
Jul 18, 2018 | 14.85 | 14.85 | 14.61 | 14.72 | 376,926 | +0.13(+0.91%) |
Jul 17, 2018 | 14.77 | 14.77 | 14.53 | 14.59 | 267,028 | -0.18(-1.25%) |
Jul 16, 2018 | 14.53 | 14.78 | 14.45 | 14.77 | 273,363 | +0.22(+1.50%) |
Jul 13, 2018 | 14.48 | 14.64 | 14.42 | 14.55 | 212,367 | +0.06(+0.44%) |
Jul 12, 2018 | 14.42 | 14.53 | 14.38 | 14.49 | 248,487 | +0.05(+0.32%) |
Jul 11, 2018 | 14.46 | 14.60 | 14.38 | 14.44 | 449,049 | -0.01(-0.08%) |
Jul 10, 2018 | 14.48 | 14.75 | 14.41 | 14.45 | 435,059 | -0.03(-0.20%) |
Jul 09, 2018 | 14.33 | 14.65 | 14.31 | 14.48 | 551,059 | +0.18(+1.25%) |
Jul 06, 2018 | 14.32 | 14.43 | 14.27 | 14.30 | 512,633 | -0.09(-0.64%) |
Jul 05, 2018 | 14.51 | 14.69 | 14.25 | 14.40 | 905,036 | -0.05(-0.36%) |
Jul 03, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.36(+2.53%) |