Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.38 | 17.39 | 17.38 | 17.39 | 10,100 | +0.26(+1.51%) |
Sep 27, 2018 | 16.49 | 17.13 | 16.49 | 17.13 | 3,716 | +1.00(+6.21%) |
Sep 26, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 343 | -0.61(-3.64%) |
Sep 25, 2018 | 16.74 | 16.74 | 16.74 | 16.74 | 200 | +0.10(+0.60%) |
Sep 24, 2018 | 16.57 | 16.64 | 16.57 | 16.64 | 350 | +0.31(+1.90%) |
Sep 21, 2018 | 16.46 | 16.46 | 16.21 | 16.33 | 500 | +0.01(+0.06%) |
Sep 20, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 2,000 | +0.08(+0.49%) |
Sep 19, 2018 | 16.24 | 16.34 | 16.24 | 16.24 | 865 | +0.03(+0.19%) |
Sep 17, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.19(-1.16%) | |
Sep 14, 2018 | 16.70 | 16.70 | 16.40 | 16.40 | 1,400 | +0.22(+1.36%) |
Sep 13, 2018 | 15.98 | 16.26 | 15.98 | 16.18 | 5,345 | +0.26(+1.62%) |
Sep 12, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 100 | +0.48(+3.12%) |
Sep 11, 2018 | 15.44 | 15.44 | 15.44 | 15.44 | 100 | +0.29(+1.91%) |
Sep 10, 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 200 | +0.34(+2.30%) |
Sep 07, 2018 | 14.88 | 14.88 | 14.81 | 14.81 | 1,600 | +0.02(+0.11%) |
Sep 06, 2018 | 15.08 | 15.08 | 14.79 | 14.79 | 3,732 | -0.32(-2.11%) |
Sep 05, 2018 | 15.01 | 15.13 | 14.98 | 15.11 | 3,910 | -0.74(-4.66%) |
Sep 04, 2018 | 15.99 | 16.02 | 15.85 | 15.85 | 1,815 | -0.46(-2.83%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.69(-4.06%) | |
Aug 30, 2018 | 17.37 | 17.37 | 17.00 | 17.00 | 819 | -0.10(-0.58%) |
Aug 29, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.08(+0.46%) |
Aug 28, 2018 | 17.03 | 17.03 | 17.02 | 17.02 | 2,000 | +0.12(+0.72%) |
Aug 27, 2018 | 16.82 | 16.90 | 16.82 | 16.90 | 300 | +0.22(+1.32%) |
Aug 24, 2018 | 16.82 | 16.82 | 16.68 | 16.68 | 2,200 | -0.03(-0.15%) |
Aug 23, 2018 | 16.71 | 16.71 | 16.71 | 16.71 | 200 | -0.09(-0.52%) |
Aug 22, 2018 | 16.79 | 16.79 | 16.79 | 16.79 | 200 | +0.16(+0.94%) |
Aug 21, 2018 | 16.47 | 16.80 | 16.47 | 16.64 | 1,300 | +0.18(+1.08%) |
Aug 20, 2018 | 16.47 | 16.47 | 16.46 | 16.46 | 1,017 | +0.04(+0.25%) |
Aug 17, 2018 | 16.32 | 16.49 | 16.32 | 16.42 | 4,100 | +0.14(+0.83%) |
Aug 16, 2018 | 16.43 | 16.43 | 16.28 | 16.28 | 1,700 | -0.27(-1.61%) |
Aug 15, 2018 | 16.78 | 16.78 | 16.54 | 16.55 | 3,515 | -0.73(-4.20%) |
Aug 14, 2018 | 17.35 | 17.35 | 17.28 | 17.28 | 700 | -0.01(-0.05%) |
Aug 13, 2018 | 17.46 | 17.46 | 17.28 | 17.28 | 1,038 | -0.15(-0.86%) |
Aug 10, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 1,000 | -0.42(-2.34%) |
Aug 09, 2018 | 17.91 | 17.91 | 17.85 | 17.85 | 3,635 | -0.13(-0.71%) |
Aug 08, 2018 | 17.98 | 17.98 | 17.98 | 17.98 | 140 | -0.20(-1.12%) |
Aug 07, 2018 | 19.07 | 19.07 | 18.18 | 18.18 | 2,700 | -0.89(-4.65%) |
Aug 06, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | -0.01(-0.05%) |
Aug 03, 2018 | 19.14 | 19.19 | 19.08 | 19.08 | 600 | -0.37(-1.88%) |
Aug 02, 2018 | 19.65 | 19.65 | 19.44 | 19.44 | 447 | +0.01(+0.07%) |
Aug 01, 2018 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | -0.00(-0.02%) |
Jul 31, 2018 | 19.30 | 19.43 | 19.29 | 19.43 | 2,454 | -0.21(-1.08%) |
Jul 30, 2018 | 19.43 | 19.65 | 19.43 | 19.65 | 800 | +0.26(+1.32%) |
Jul 27, 2018 | 19.45 | 19.45 | 19.39 | 19.39 | 700 | +0.13(+0.67%) |
Jul 26, 2018 | 18.76 | 19.27 | 18.70 | 19.26 | 10,156 | +0.71(+3.84%) |
Jul 24, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.05(+0.27%) | |
Jul 20, 2018 | 18.50 | 18.50 | 18.50 | 50 | +0.12(+0.65%) | |
Jul 19, 2018 | 18.28 | 18.38 | 18.24 | 18.38 | 3,800 | -0.18(-0.96%) |
Jul 17, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.10(+0.54%) | |
Jul 16, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 2,630 | +0.00(+0.00%) |
Jul 13, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 300 | +0.14(+0.75%) |
Jul 12, 2018 | 18.36 | 18.53 | 18.32 | 18.32 | 9,788 | -0.37(-1.96%) |
Jul 11, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 399 | +0.19(+1.03%) |
Jul 10, 2018 | 18.39 | 18.50 | 18.39 | 18.50 | 300 | +0.32(+1.76%) |
Jul 09, 2018 | 18.20 | 18.20 | 18.18 | 18.18 | 284 | +0.30(+1.67%) |
Jul 05, 2018 | 17.88 | 17.88 | 17.88 | 0 | +1.07(+6.37%) |