Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.72 | 15.94 | 15.40 | 15.48 | 285,500 | -0.28(-1.74%) |
Sep 27, 2018 | 15.95 | 16.10 | 15.69 | 15.76 | 134,177 | -0.14(-0.88%) |
Sep 26, 2018 | 16.17 | 16.39 | 15.88 | 15.90 | 121,831 | -0.31(-1.91%) |
Sep 25, 2018 | 17.06 | 17.16 | 16.12 | 16.21 | 188,602 | -0.77(-4.53%) |
Sep 24, 2018 | 17.81 | 17.98 | 16.85 | 16.98 | 275,408 | -0.80(-4.50%) |
Sep 21, 2018 | 17.85 | 17.86 | 17.57 | 17.78 | 224,800 | -0.04(-0.22%) |
Sep 20, 2018 | 17.45 | 17.92 | 17.25 | 17.82 | 188,123 | +0.52(+3.01%) |
Sep 19, 2018 | 17.36 | 17.57 | 17.15 | 17.30 | 137,293 | -0.04(-0.23%) |
Sep 18, 2018 | 17.66 | 17.85 | 17.21 | 17.34 | 92,405 | -0.27(-1.53%) |
Sep 17, 2018 | 17.27 | 18.11 | 17.24 | 17.61 | 142,236 | +0.33(+1.91%) |
Sep 14, 2018 | 17.50 | 17.83 | 17.19 | 17.28 | 169,500 | -0.30(-1.71%) |
Sep 13, 2018 | 18.00 | 18.22 | 17.41 | 17.58 | 265,252 | -0.36(-2.01%) |
Sep 12, 2018 | 17.81 | 18.57 | 17.38 | 17.94 | 759,542 | +0.14(+0.79%) |
Sep 11, 2018 | 17.60 | 17.96 | 17.31 | 17.80 | 102,665 | +0.20(+1.14%) |
Sep 10, 2018 | 17.91 | 18.06 | 17.55 | 17.60 | 113,608 | -0.24(-1.35%) |
Sep 07, 2018 | 17.25 | 18.09 | 17.02 | 17.84 | 341,300 | +0.53(+3.06%) |
Sep 06, 2018 | 17.89 | 17.93 | 17.30 | 17.31 | 175,166 | -0.62(-3.46%) |
Sep 05, 2018 | 17.87 | 18.02 | 17.59 | 17.93 | 141,534 | +0.14(+0.79%) |
Sep 04, 2018 | 18.17 | 18.17 | 17.37 | 17.79 | 251,053 | -0.27(-1.50%) |
Aug 31, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.51(+2.91%) | |
Aug 30, 2018 | 18.05 | 18.82 | 14.27 | 17.55 | 1,122,156 | +1.76(+11.15%) |
Aug 29, 2018 | 15.67 | 16.04 | 15.51 | 15.79 | 174,779 | +0.17(+1.09%) |
Aug 28, 2018 | 15.80 | 15.92 | 15.46 | 15.62 | 62,546 | -0.07(-0.45%) |
Aug 27, 2018 | 15.76 | 15.98 | 15.62 | 15.69 | 81,828 | -0.03(-0.19%) |
Aug 24, 2018 | 15.40 | 15.84 | 15.25 | 15.72 | 114,100 | +0.37(+2.41%) |
Aug 23, 2018 | 15.48 | 15.67 | 15.14 | 15.35 | 83,416 | -0.14(-0.90%) |
Aug 22, 2018 | 15.28 | 15.62 | 15.20 | 15.49 | 111,904 | +0.17(+1.11%) |
Aug 21, 2018 | 15.36 | 15.63 | 15.23 | 15.32 | 151,464 | -0.06(-0.39%) |
Aug 20, 2018 | 14.41 | 15.47 | 14.39 | 15.38 | 186,974 | +1.00(+6.95%) |
Aug 17, 2018 | 13.98 | 14.55 | 13.98 | 14.38 | 170,600 | +0.32(+2.28%) |
Aug 16, 2018 | 14.34 | 14.34 | 13.81 | 14.06 | 307,290 | -0.20(-1.40%) |
Aug 15, 2018 | 14.76 | 14.85 | 14.16 | 14.26 | 117,485 | -0.62(-4.17%) |
Aug 14, 2018 | 14.51 | 15.16 | 14.51 | 14.88 | 145,696 | +0.40(+2.76%) |
Aug 13, 2018 | 14.72 | 14.77 | 14.41 | 14.48 | 213,027 | -0.27(-1.83%) |
Aug 10, 2018 | 15.15 | 15.16 | 14.66 | 14.75 | 156,200 | -0.49(-3.22%) |
Aug 09, 2018 | 15.17 | 15.36 | 15.05 | 15.24 | 177,616 | +0.07(+0.46%) |
Aug 08, 2018 | 15.16 | 15.39 | 15.00 | 15.17 | 164,603 | +0.00(+0.00%) |
Aug 07, 2018 | 15.02 | 15.44 | 15.00 | 15.17 | 99,244 | +0.16(+1.07%) |
Aug 06, 2018 | 14.85 | 15.22 | 14.80 | 15.01 | 105,531 | +0.13(+0.87%) |
Aug 03, 2018 | 14.61 | 14.91 | 14.61 | 14.88 | 150,100 | +0.28(+1.92%) |
Aug 02, 2018 | 14.66 | 14.75 | 14.58 | 14.60 | 92,480 | -0.13(-0.88%) |
Aug 01, 2018 | 15.06 | 15.06 | 14.43 | 14.73 | 162,519 | -0.41(-2.71%) |
Jul 31, 2018 | 14.59 | 15.32 | 14.50 | 15.14 | 209,502 | +0.59(+4.05%) |
Jul 30, 2018 | 14.90 | 15.23 | 14.53 | 14.55 | 124,333 | -0.34(-2.28%) |
Jul 27, 2018 | 14.76 | 14.95 | 14.57 | 14.89 | 146,000 | +0.20(+1.36%) |
Jul 26, 2018 | 15.38 | 14.56 | 14.69 | 216,811 | -0.40(-2.65%) | |
Jul 25, 2018 | 15.71 | 15.71 | 14.57 | 15.09 | 325,598 | -0.64(-4.07%) |
Jul 24, 2018 | 15.43 | 16.11 | 15.10 | 15.73 | 391,481 | +0.39(+2.54%) |
Jul 23, 2018 | 15.37 | 15.51 | 15.21 | 15.34 | 206,986 | -0.07(-0.45%) |
Jul 20, 2018 | 15.87 | 15.94 | 15.39 | 15.41 | 224,266 | -0.52(-3.26%) |
Jul 19, 2018 | 16.02 | 15.59 | 15.93 | 253,766 | +0.13(+0.82%) | |
Jul 18, 2018 | 15.11 | 15.87 | 15.06 | 15.80 | 243,610 | +0.70(+4.64%) |
Jul 17, 2018 | 14.82 | 15.35 | 14.82 | 15.10 | 213,874 | +0.23(+1.55%) |
Jul 16, 2018 | 14.81 | 15.02 | 14.67 | 14.87 | 180,422 | +0.03(+0.20%) |
Jul 13, 2018 | 14.57 | 15.00 | 14.57 | 14.84 | 88,634 | +0.21(+1.44%) |
Jul 12, 2018 | 14.57 | 14.65 | 14.25 | 14.63 | 114,589 | +0.16(+1.11%) |
Jul 11, 2018 | 14.89 | 14.93 | 14.41 | 14.47 | 154,093 | -0.51(-3.40%) |
Jul 10, 2018 | 15.21 | 15.23 | 14.82 | 14.98 | 148,309 | -0.17(-1.12%) |
Jul 09, 2018 | 15.25 | 15.41 | 14.97 | 15.15 | 180,177 | -0.06(-0.39%) |
Jul 06, 2018 | 15.07 | 15.31 | 14.76 | 15.21 | 242,797 | +0.15(+1.00%) |
Jul 05, 2018 | 15.49 | 15.49 | 15.00 | 15.06 | 93,393 | -0.38(-2.46%) |
Jul 03, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.18(+1.18%) |