Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.15 | 17.35 | 17.00 | 17.15 | 1,107,200 | +0.00(+0.00%) |
Sep 27, 2018 | 17.20 | 17.30 | 17.00 | 17.15 | 442,398 | +0.00(+0.00%) |
Sep 26, 2018 | 16.95 | 17.20 | 16.85 | 17.15 | 325,131 | +0.10(+0.59%) |
Sep 25, 2018 | 16.95 | 17.15 | 16.70 | 17.05 | 161,238 | +0.20(+1.19%) |
Sep 24, 2018 | 17.20 | 17.20 | 16.80 | 16.85 | 371,286 | -0.30(-1.75%) |
Sep 21, 2018 | 17.05 | 17.18 | 16.90 | 17.15 | 313,400 | +0.05(+0.29%) |
Sep 20, 2018 | 16.80 | 17.20 | 16.50 | 17.10 | 252,199 | +0.20(+1.18%) |
Sep 19, 2018 | 17.10 | 17.10 | 16.75 | 16.90 | 380,864 | -0.15(-0.88%) |
Sep 18, 2018 | 17.00 | 17.25 | 16.90 | 17.05 | 462,706 | +0.10(+0.59%) |
Sep 17, 2018 | 17.15 | 17.25 | 16.90 | 16.95 | 127,277 | -0.25(-1.45%) |
Sep 14, 2018 | 17.05 | 17.25 | 16.90 | 17.20 | 457,200 | +0.10(+0.58%) |
Sep 13, 2018 | 17.25 | 17.30 | 17.00 | 17.10 | 411,945 | -0.10(-0.58%) |
Sep 12, 2018 | 17.10 | 17.20 | 16.90 | 17.20 | 437,757 | +0.05(+0.29%) |
Sep 11, 2018 | 17.15 | 17.35 | 17.05 | 17.15 | 425,559 | +0.05(+0.29%) |
Sep 10, 2018 | 17.25 | 17.27 | 17.05 | 17.10 | 338,887 | -0.15(-0.87%) |
Sep 07, 2018 | 17.20 | 17.38 | 17.02 | 17.25 | 475,300 | +0.00(+0.00%) |
Sep 06, 2018 | 17.35 | 17.40 | 17.15 | 17.25 | 295,069 | -0.05(-0.29%) |
Sep 05, 2018 | 17.35 | 17.50 | 17.15 | 17.30 | 1,026,491 | -0.05(-0.29%) |
Sep 04, 2018 | 17.35 | 17.43 | 17.10 | 17.35 | 914,966 | -0.10(-0.57%) |
Aug 31, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.30(+1.75%) | |
Aug 30, 2018 | 16.95 | 17.15 | 16.90 | 17.15 | 590,387 | +0.15(+0.88%) |
Aug 29, 2018 | 16.85 | 17.05 | 16.85 | 17.00 | 505,779 | +0.20(+1.19%) |
Aug 28, 2018 | 16.90 | 17.00 | 16.80 | 16.80 | 409,629 | -0.10(-0.59%) |
Aug 27, 2018 | 16.75 | 16.90 | 16.60 | 16.90 | 644,491 | +0.25(+1.50%) |
Aug 24, 2018 | 16.35 | 16.75 | 16.25 | 16.65 | 489,800 | +0.30(+1.83%) |
Aug 23, 2018 | 16.05 | 16.50 | 16.05 | 16.35 | 507,940 | +0.20(+1.24%) |
Aug 22, 2018 | 16.00 | 16.20 | 15.95 | 16.15 | 802,411 | +0.10(+0.62%) |
Aug 21, 2018 | 15.90 | 16.10 | 15.90 | 16.05 | 530,789 | +0.10(+0.63%) |
Aug 20, 2018 | 16.10 | 16.15 | 15.82 | 15.95 | 386,803 | -0.05(-0.31%) |
Aug 17, 2018 | 16.05 | 16.35 | 16.00 | 16.00 | 507,100 | +0.10(+0.63%) |
Aug 16, 2018 | 15.75 | 16.00 | 15.75 | 15.90 | 586,066 | +0.12(+0.79%) |
Aug 15, 2018 | 15.95 | 15.95 | 15.60 | 15.78 | 575,891 | -0.17(-1.10%) |
Aug 14, 2018 | 15.85 | 16.15 | 15.72 | 15.95 | 689,091 | +0.05(+0.31%) |
Aug 13, 2018 | 16.15 | 16.25 | 15.88 | 15.90 | 441,290 | -0.30(-1.85%) |
Aug 10, 2018 | 16.30 | 16.60 | 16.11 | 16.20 | 565,300 | -0.15(-0.92%) |
Aug 09, 2018 | 16.10 | 16.45 | 16.02 | 16.35 | 695,218 | +0.35(+2.19%) |
Aug 08, 2018 | 16.30 | 16.65 | 15.95 | 16.00 | 735,465 | -0.45(-2.74%) |
Aug 07, 2018 | 16.45 | 16.52 | 15.95 | 16.45 | 1,114,714 | +0.00(+0.00%) |
Aug 06, 2018 | 16.55 | 16.60 | 16.35 | 16.45 | 253,715 | -0.10(-0.60%) |
Aug 03, 2018 | 16.25 | 16.65 | 16.25 | 16.55 | 400,300 | +0.35(+2.16%) |
Aug 02, 2018 | 16.45 | 16.50 | 16.10 | 16.20 | 1,183,619 | -0.25(-1.52%) |
Aug 01, 2018 | 16.70 | 16.70 | 16.45 | 16.45 | 764,845 | -0.25(-1.50%) |
Jul 31, 2018 | 16.85 | 16.92 | 16.52 | 16.70 | 514,431 | -0.25(-1.47%) |
Jul 30, 2018 | 17.05 | 17.05 | 16.60 | 16.95 | 652,967 | +0.10(+0.59%) |
Jul 27, 2018 | 17.15 | 17.19 | 16.65 | 16.85 | 1,057,200 | -0.05(-0.30%) |
Jul 26, 2018 | 16.70 | 17.70 | 16.60 | 16.90 | 3,889,146 | +0.45(+2.74%) |
Jul 25, 2018 | 15.15 | 16.85 | 14.95 | 16.45 | 2,414,330 | +0.85(+5.45%) |
Jul 24, 2018 | 15.95 | 16.00 | 15.60 | 15.60 | 891,321 | -0.25(-1.58%) |
Jul 23, 2018 | 15.80 | 15.90 | 15.60 | 15.85 | 270,078 | +0.05(+0.32%) |
Jul 20, 2018 | 15.65 | 16.00 | 15.65 | 15.80 | 260,463 | +0.10(+0.64%) |
Jul 19, 2018 | 15.45 | 15.88 | 15.45 | 15.70 | 455,660 | +0.15(+0.96%) |
Jul 18, 2018 | 15.40 | 15.60 | 15.38 | 15.55 | 668,643 | +0.15(+0.97%) |
Jul 17, 2018 | 15.35 | 15.60 | 15.26 | 15.40 | 489,089 | +0.00(+0.00%) |
Jul 16, 2018 | 15.85 | 16.00 | 15.40 | 15.40 | 543,511 | -0.45(-2.84%) |
Jul 13, 2018 | 16.00 | 15.75 | 15.85 | 517,043 | +0.10(+0.63%) | |
Jul 12, 2018 | 15.65 | 16.05 | 15.65 | 15.75 | 689,521 | +0.10(+0.64%) |
Jul 11, 2018 | 15.50 | 15.75 | 15.50 | 15.65 | 885,074 | +0.15(+0.97%) |
Jul 10, 2018 | 15.40 | 15.55 | 15.25 | 15.50 | 1,309,534 | +0.15(+0.98%) |
Jul 09, 2018 | 15.65 | 15.70 | 15.10 | 15.35 | 735,068 | +0.50(+3.37%) |
Jul 06, 2018 | 14.75 | 14.90 | 14.65 | 14.85 | 308,146 | +0.15(+1.02%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.50 | 14.70 | 846,712 | -0.05(-0.34%) |
Jul 03, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.10(+0.68%) |