Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.29 | 16.38 | 16.14 | 16.24 | 147,726 | -0.05(-0.30%) |
Sep 27, 2018 | 16.09 | 16.34 | 16.05 | 16.29 | 496,414 | +0.19(+1.20%) |
Sep 26, 2018 | 16.24 | 16.38 | 16.09 | 16.09 | 189,762 | -0.10(-0.60%) |
Sep 25, 2018 | 16.48 | 16.53 | 16.14 | 16.19 | 141,775 | -0.24(-1.47%) |
Sep 24, 2018 | 16.53 | 16.58 | 16.24 | 16.43 | 162,564 | -0.14(-0.87%) |
Sep 21, 2018 | 16.58 | 16.67 | 16.48 | 16.58 | 624,425 | +0.00(+0.00%) |
Sep 20, 2018 | 16.34 | 16.63 | 16.29 | 16.58 | 192,387 | +0.24(+1.48%) |
Sep 19, 2018 | 16.34 | 16.46 | 16.26 | 16.34 | 219,548 | +0.05(+0.30%) |
Sep 18, 2018 | 16.24 | 16.43 | 16.24 | 16.29 | 194,983 | +0.05(+0.30%) |
Sep 17, 2018 | 16.09 | 16.29 | 16.05 | 16.24 | 208,059 | +0.10(+0.60%) |
Sep 14, 2018 | 16.05 | 16.19 | 16.05 | 16.14 | 126,830 | +0.05(+0.30%) |
Sep 13, 2018 | 15.85 | 16.14 | 15.76 | 16.09 | 236,414 | +0.34(+2.15%) |
Sep 12, 2018 | 15.76 | 15.90 | 15.71 | 15.76 | 113,718 | -0.05(-0.31%) |
Sep 11, 2018 | 15.80 | 15.90 | 15.76 | 15.80 | 240,257 | +0.05(+0.31%) |
Sep 10, 2018 | 16.29 | 16.29 | 15.66 | 15.76 | 244,468 | -0.53(-3.26%) |
Sep 07, 2018 | 16.05 | 16.38 | 15.95 | 16.29 | 203,590 | +0.19(+1.20%) |
Sep 06, 2018 | 16.38 | 16.43 | 16.05 | 16.09 | 243,356 | -0.24(-1.48%) |
Sep 05, 2018 | 16.43 | 16.43 | 16.34 | 16.34 | 112,403 | -0.10(-0.59%) |
Sep 04, 2018 | 16.63 | 16.65 | 16.43 | 16.43 | 172,274 | -0.19(-1.16%) |
Aug 31, 2018 | 16.63 | 16.63 | 16.63 | 0 | -0.19(-1.15%) | |
Aug 30, 2018 | 16.96 | 16.96 | 16.77 | 16.82 | 148,924 | -0.14(-0.85%) |
Aug 29, 2018 | 17.11 | 17.11 | 16.94 | 16.96 | 173,617 | -0.10(-0.57%) |
Aug 28, 2018 | 16.92 | 17.06 | 16.82 | 17.06 | 172,671 | +0.14(+0.86%) |
Aug 27, 2018 | 17.11 | 17.26 | 16.87 | 16.92 | 222,627 | -0.24(-1.41%) |
Aug 24, 2018 | 17.21 | 17.30 | 17.16 | 17.16 | 136,243 | -0.05(-0.28%) |
Aug 23, 2018 | 17.45 | 17.54 | 17.16 | 17.21 | 127,408 | -0.24(-1.39%) |
Aug 22, 2018 | 17.50 | 17.50 | 17.35 | 17.45 | 144,790 | +0.05(+0.28%) |
Aug 21, 2018 | 17.06 | 17.50 | 17.06 | 17.40 | 262,822 | +0.24(+1.41%) |
Aug 20, 2018 | 17.16 | 17.23 | 16.96 | 17.16 | 274,439 | +0.00(+0.00%) |
Aug 17, 2018 | 16.92 | 17.25 | 16.92 | 17.16 | 431,180 | +0.19(+1.14%) |
Aug 16, 2018 | 16.82 | 17.11 | 16.82 | 16.96 | 216,714 | +0.10(+0.57%) |
Aug 15, 2018 | 17.21 | 17.21 | 16.77 | 16.87 | 262,846 | -0.29(-1.69%) |
Aug 14, 2018 | 17.25 | 17.33 | 17.11 | 17.16 | 245,124 | -0.10(-0.56%) |
Aug 13, 2018 | 17.45 | 17.50 | 17.21 | 17.25 | 224,028 | -0.19(-1.11%) |
Aug 10, 2018 | 17.40 | 17.59 | 17.40 | 17.45 | 136,657 | -0.05(-0.28%) |
Aug 09, 2018 | 17.40 | 17.54 | 17.40 | 17.50 | 117,533 | +0.05(+0.28%) |
Aug 08, 2018 | 17.45 | 17.52 | 17.30 | 17.45 | 156,221 | +0.05(+0.28%) |
Aug 07, 2018 | 17.45 | 17.54 | 17.25 | 17.40 | 212,282 | +0.00(+0.00%) |
Aug 06, 2018 | 17.54 | 17.69 | 17.35 | 17.40 | 211,723 | -0.05(-0.28%) |
Aug 03, 2018 | 17.21 | 17.50 | 17.21 | 17.45 | 185,589 | +0.14(+0.84%) |
Aug 02, 2018 | 17.11 | 17.81 | 16.92 | 17.30 | 625,061 | +0.29(+1.70%) |
Aug 01, 2018 | 17.06 | 17.06 | 16.87 | 17.01 | 259,784 | -0.05(-0.28%) |
Jul 31, 2018 | 16.87 | 17.11 | 16.82 | 17.06 | 225,658 | +0.24(+1.44%) |
Jul 30, 2018 | 16.58 | 16.94 | 16.58 | 16.82 | 187,613 | +0.24(+1.46%) |
Jul 27, 2018 | 16.92 | 16.96 | 16.58 | 16.58 | 217,142 | -0.29(-1.72%) |
Jul 26, 2018 | 17.09 | 16.77 | 16.87 | 200,462 | -0.10(-0.57%) | |
Jul 25, 2018 | 17.30 | 17.45 | 16.94 | 16.96 | 328,146 | -0.39(-2.23%) |
Jul 24, 2018 | 17.35 | 17.42 | 17.21 | 17.35 | 291,169 | +0.00(+0.00%) |
Jul 23, 2018 | 17.40 | 17.50 | 17.35 | 17.35 | 103,928 | -0.10(-0.55%) |
Jul 20, 2018 | 17.54 | 17.54 | 17.35 | 17.45 | 145,177 | -0.05(-0.28%) |
Jul 19, 2018 | 17.45 | 17.59 | 17.45 | 17.50 | 138,333 | +0.05(+0.28%) |
Jul 18, 2018 | 17.35 | 17.45 | 17.28 | 17.45 | 265,392 | +0.05(+0.28%) |
Jul 17, 2018 | 17.40 | 17.45 | 17.25 | 17.40 | 352,370 | +0.00(+0.00%) |
Jul 16, 2018 | 17.35 | 17.45 | 17.35 | 17.40 | 193,021 | +0.05(+0.28%) |
Jul 13, 2018 | 17.35 | 17.45 | 17.35 | 17.35 | 127,104 | -0.05(-0.28%) |
Jul 12, 2018 | 17.50 | 17.50 | 17.35 | 17.40 | 96,734 | -0.05(-0.28%) |
Jul 11, 2018 | 17.45 | 17.54 | 17.35 | 17.45 | 114,519 | +0.00(+0.00%) |
Jul 10, 2018 | 17.64 | 17.64 | 17.40 | 17.45 | 273,740 | -0.14(-0.82%) |
Jul 09, 2018 | 17.83 | 17.83 | 17.59 | 17.59 | 178,647 | -0.19(-1.09%) |
Jul 06, 2018 | 17.69 | 17.83 | 17.69 | 17.79 | 140,841 | +0.10(+0.55%) |
Jul 05, 2018 | 17.64 | 17.69 | 17.52 | 17.69 | 235,983 | +0.05(+0.27%) |
Jul 03, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.24(+1.39%) |