Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.50 | 15.82 | 15.46 | 15.77 | 140,469 | +0.31(+2.00%) |
Sep 27, 2018 | 15.38 | 15.50 | 15.34 | 15.46 | 158,600 | +0.12(+0.75%) |
Sep 26, 2018 | 15.42 | 15.42 | 15.19 | 15.34 | 199,309 | -0.19(-1.24%) |
Sep 25, 2018 | 16.15 | 16.27 | 15.54 | 15.54 | 140,246 | -0.58(-3.59%) |
Sep 24, 2018 | 15.88 | 16.19 | 15.88 | 16.11 | 69,011 | +0.23(+1.46%) |
Sep 21, 2018 | 16.27 | 16.50 | 15.88 | 15.88 | 316,348 | -0.39(-2.37%) |
Sep 20, 2018 | 16.11 | 16.36 | 16.08 | 16.27 | 74,307 | +0.15(+0.96%) |
Sep 19, 2018 | 16.08 | 16.34 | 16.08 | 16.11 | 102,891 | +0.00(+0.00%) |
Sep 18, 2018 | 16.27 | 16.38 | 16.08 | 16.11 | 104,889 | -0.19(-1.18%) |
Sep 17, 2018 | 16.31 | 16.42 | 16.19 | 16.31 | 74,591 | +0.08(+0.48%) |
Sep 14, 2018 | 16.15 | 16.46 | 16.14 | 16.23 | 75,487 | +0.04(+0.24%) |
Sep 13, 2018 | 16.04 | 16.27 | 16.00 | 16.19 | 105,761 | +0.23(+1.45%) |
Sep 12, 2018 | 16.11 | 16.19 | 15.88 | 15.96 | 120,212 | -0.19(-1.19%) |
Sep 11, 2018 | 16.31 | 16.42 | 16.11 | 16.15 | 109,186 | -0.23(-1.41%) |
Sep 10, 2018 | 16.65 | 16.77 | 16.27 | 16.38 | 101,916 | -0.31(-1.85%) |
Sep 07, 2018 | 16.50 | 16.69 | 16.42 | 16.69 | 85,993 | +0.23(+1.41%) |
Sep 06, 2018 | 16.73 | 16.73 | 16.42 | 16.46 | 105,042 | -0.27(-1.61%) |
Sep 05, 2018 | 16.61 | 16.77 | 16.46 | 16.73 | 69,865 | +0.12(+0.70%) |
Sep 04, 2018 | 16.85 | 16.92 | 16.50 | 16.61 | 61,548 | -0.19(-1.15%) |
Aug 31, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.12(+0.69%) | |
Aug 30, 2018 | 16.61 | 16.81 | 16.54 | 16.69 | 91,072 | +0.04(+0.23%) |
Aug 29, 2018 | 16.54 | 16.77 | 16.46 | 16.65 | 88,871 | +0.19(+1.17%) |
Aug 28, 2018 | 16.77 | 16.88 | 16.42 | 16.46 | 78,225 | -0.31(-1.84%) |
Aug 27, 2018 | 16.85 | 16.96 | 16.73 | 16.77 | 85,787 | +0.00(+0.00%) |
Aug 24, 2018 | 16.73 | 16.88 | 16.54 | 16.77 | 97,407 | +0.08(+0.46%) |
Aug 23, 2018 | 16.88 | 16.90 | 16.61 | 16.69 | 69,954 | -0.15(-0.92%) |
Aug 22, 2018 | 16.85 | 16.97 | 16.77 | 16.85 | 88,996 | -0.08(-0.46%) |
Aug 21, 2018 | 16.54 | 17.00 | 16.54 | 16.92 | 91,752 | +0.42(+2.57%) |
Aug 20, 2018 | 16.54 | 16.69 | 16.38 | 16.50 | 173,934 | +0.23(+1.42%) |
Aug 17, 2018 | 16.19 | 16.38 | 16.11 | 16.27 | 111,934 | +0.00(+0.00%) |
Aug 16, 2018 | 16.19 | 16.39 | 16.11 | 16.27 | 100,434 | +0.19(+1.20%) |
Aug 15, 2018 | 16.08 | 16.15 | 15.96 | 16.08 | 115,876 | +0.08(+0.48%) |
Aug 14, 2018 | 15.77 | 16.08 | 15.77 | 16.00 | 111,433 | +0.27(+1.72%) |
Aug 13, 2018 | 15.81 | 15.84 | 15.69 | 15.73 | 63,892 | -0.12(-0.73%) |
Aug 10, 2018 | 15.96 | 16.08 | 15.77 | 15.84 | 74,709 | -0.15(-0.96%) |
Aug 09, 2018 | 16.08 | 16.13 | 15.88 | 16.00 | 88,668 | -0.12(-0.72%) |
Aug 08, 2018 | 16.04 | 16.11 | 15.84 | 16.11 | 66,680 | +0.08(+0.48%) |
Aug 07, 2018 | 16.15 | 16.20 | 15.96 | 16.04 | 72,989 | -0.08(-0.48%) |
Aug 06, 2018 | 16.15 | 16.17 | 15.92 | 16.11 | 102,486 | -0.04(-0.24%) |
Aug 03, 2018 | 16.34 | 16.58 | 16.04 | 16.15 | 89,755 | -0.19(-1.18%) |
Aug 02, 2018 | 16.58 | 16.61 | 16.25 | 16.34 | 103,141 | -0.27(-1.62%) |
Aug 01, 2018 | 16.85 | 16.91 | 16.61 | 16.61 | 94,766 | -0.15(-0.92%) |
Jul 31, 2018 | 16.58 | 16.88 | 16.50 | 16.77 | 211,228 | +0.27(+1.64%) |
Jul 30, 2018 | 16.69 | 16.85 | 16.42 | 16.50 | 107,291 | -0.15(-0.93%) |
Jul 27, 2018 | 16.96 | 17.12 | 16.58 | 16.65 | 110,118 | -0.35(-2.04%) |
Jul 26, 2018 | 17.27 | 17.31 | 16.85 | 17.00 | 84,385 | -0.19(-1.12%) |
Jul 25, 2018 | 17.31 | 17.42 | 16.96 | 17.19 | 96,931 | -0.08(-0.45%) |
Jul 24, 2018 | 16.96 | 17.37 | 16.58 | 17.27 | 368,565 | +0.39(+2.28%) |
Jul 23, 2018 | 17.31 | 17.35 | 16.83 | 16.88 | 229,097 | -0.42(-2.45%) |
Jul 20, 2018 | 17.58 | 17.62 | 17.23 | 17.31 | 205,680 | -0.23(-1.32%) |
Jul 19, 2018 | 17.04 | 17.69 | 17.04 | 17.54 | 183,153 | +0.73(+4.36%) |
Jul 18, 2018 | 15.50 | 17.71 | 15.50 | 16.81 | 583,363 | +1.54(+10.10%) |
Jul 17, 2018 | 15.30 | 15.48 | 15.23 | 15.27 | 121,613 | +0.00(+0.00%) |
Jul 16, 2018 | 15.38 | 15.38 | 15.15 | 15.27 | 68,745 | -0.12(-0.75%) |
Jul 13, 2018 | 15.50 | 15.57 | 15.30 | 15.38 | 77,574 | -0.15(-0.99%) |
Jul 12, 2018 | 15.77 | 15.77 | 15.42 | 15.54 | 72,426 | -0.23(-1.47%) |
Jul 11, 2018 | 15.50 | 15.88 | 15.46 | 15.77 | 113,139 | +0.19(+1.24%) |
Jul 10, 2018 | 16.04 | 16.11 | 15.42 | 15.57 | 98,078 | -0.46(-2.88%) |
Jul 09, 2018 | 15.81 | 16.23 | 15.81 | 16.04 | 108,756 | +0.27(+1.71%) |
Jul 06, 2018 | 16.19 | 16.27 | 15.69 | 15.77 | 129,812 | -0.39(-2.39%) |
Jul 05, 2018 | 16.08 | 16.23 | 15.88 | 16.15 | 146,274 | +0.29(+1.82%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |