Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.30 | 15.46 | 15.22 | 15.42 | 1,008,078 | +0.05(+0.32%) |
Sep 27, 2018 | 15.52 | 15.55 | 15.35 | 15.37 | 1,047,598 | -0.19(-1.22%) |
Sep 26, 2018 | 15.40 | 15.76 | 15.30 | 15.56 | 2,278,143 | +0.12(+0.75%) |
Sep 25, 2018 | 15.75 | 15.79 | 15.41 | 15.44 | 1,958,029 | -0.33(-2.10%) |
Sep 24, 2018 | 15.99 | 16.00 | 15.70 | 15.77 | 1,192,974 | -0.21(-1.34%) |
Sep 21, 2018 | 15.99 | 16.18 | 15.93 | 15.99 | 2,517,292 | -0.02(-0.10%) |
Sep 20, 2018 | 15.95 | 16.06 | 15.81 | 16.01 | 1,053,991 | +0.06(+0.36%) |
Sep 19, 2018 | 16.25 | 16.25 | 15.89 | 15.95 | 1,165,305 | -0.27(-1.68%) |
Sep 18, 2018 | 16.40 | 16.41 | 16.15 | 16.22 | 1,383,390 | -0.31(-1.85%) |
Sep 17, 2018 | 16.76 | 16.79 | 16.47 | 16.53 | 1,114,575 | -0.26(-1.53%) |
Sep 14, 2018 | 16.94 | 17.00 | 16.65 | 16.78 | 1,448,583 | -0.20(-1.17%) |
Sep 13, 2018 | 17.11 | 17.18 | 16.94 | 16.98 | 1,130,664 | -0.12(-0.72%) |
Sep 12, 2018 | 16.96 | 17.16 | 16.85 | 17.10 | 1,067,885 | +0.19(+1.12%) |
Sep 11, 2018 | 17.13 | 17.14 | 16.80 | 16.91 | 774,038 | -0.18(-1.06%) |
Sep 10, 2018 | 16.87 | 17.13 | 16.82 | 17.10 | 1,290,460 | +0.25(+1.47%) |
Sep 07, 2018 | 16.67 | 16.87 | 16.63 | 16.85 | 792,545 | +0.13(+0.79%) |
Sep 06, 2018 | 16.87 | 16.96 | 16.69 | 16.72 | 1,347,868 | -0.17(-0.98%) |
Sep 05, 2018 | 16.62 | 16.93 | 16.62 | 16.88 | 1,196,625 | +0.16(+0.94%) |
Sep 04, 2018 | 16.66 | 16.81 | 16.58 | 16.72 | 992,526 | +0.07(+0.45%) |
Aug 31, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.51 | 16.56 | 16.32 | 16.52 | 1,340,173 | -0.02(-0.10%) |
Aug 29, 2018 | 16.58 | 16.74 | 16.45 | 16.53 | 1,137,509 | +0.02(+0.10%) |
Aug 28, 2018 | 16.52 | 16.65 | 16.50 | 16.52 | 888,844 | -0.03(-0.20%) |
Aug 27, 2018 | 16.82 | 16.85 | 16.52 | 16.55 | 1,063,717 | -0.21(-1.27%) |
Aug 24, 2018 | 16.67 | 16.82 | 16.61 | 16.76 | 706,996 | +0.08(+0.49%) |
Aug 23, 2018 | 16.56 | 16.73 | 16.48 | 16.68 | 648,182 | +0.01(+0.05%) |
Aug 22, 2018 | 16.80 | 16.81 | 16.58 | 16.67 | 854,758 | -0.12(-0.73%) |
Aug 21, 2018 | 17.02 | 17.03 | 16.71 | 16.80 | 1,155,520 | -0.20(-1.20%) |
Aug 20, 2018 | 16.94 | 17.08 | 16.93 | 17.00 | 822,024 | +0.11(+0.63%) |
Aug 17, 2018 | 16.60 | 16.97 | 16.49 | 16.90 | 989,306 | +0.26(+1.58%) |
Aug 16, 2018 | 16.63 | 16.95 | 16.59 | 16.63 | 1,951,726 | +0.05(+0.30%) |
Aug 15, 2018 | 16.20 | 16.67 | 16.13 | 16.58 | 1,723,497 | +0.33(+2.02%) |
Aug 14, 2018 | 16.03 | 16.35 | 16.00 | 16.26 | 1,411,121 | +0.34(+2.11%) |
Aug 13, 2018 | 15.86 | 16.01 | 15.72 | 15.92 | 1,382,416 | +0.07(+0.41%) |
Aug 10, 2018 | 15.85 | 16.11 | 15.77 | 15.86 | 2,558,863 | -0.08(-0.51%) |
Aug 09, 2018 | 15.93 | 16.29 | 15.62 | 15.94 | 5,089,370 | -0.50(-3.04%) |
Aug 08, 2018 | 16.87 | 17.03 | 16.41 | 16.44 | 3,557,330 | -0.52(-3.04%) |
Aug 07, 2018 | 17.06 | 17.17 | 16.94 | 16.95 | 1,388,830 | -0.13(-0.77%) |
Aug 06, 2018 | 17.31 | 17.44 | 16.86 | 17.08 | 2,450,308 | -0.50(-2.84%) |
Aug 03, 2018 | 17.12 | 17.80 | 17.12 | 17.58 | 2,980,130 | +0.52(+3.07%) |
Aug 02, 2018 | 16.41 | 17.09 | 16.41 | 17.06 | 1,831,112 | +0.60(+3.63%) |
Aug 01, 2018 | 16.67 | 16.76 | 16.42 | 16.46 | 1,163,268 | -0.25(-1.47%) |
Jul 31, 2018 | 16.76 | 16.85 | 16.58 | 16.71 | 1,168,065 | +0.01(+0.05%) |
Jul 30, 2018 | 16.46 | 16.79 | 16.37 | 16.70 | 1,472,180 | +0.17(+1.04%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.45 | 16.53 | 1,008,355 | +0.01(+0.05%) |
Jul 26, 2018 | 16.49 | 16.69 | 16.44 | 16.52 | 875,365 | +0.11(+0.70%) |
Jul 25, 2018 | 16.46 | 16.53 | 16.16 | 16.40 | 1,581,629 | -0.04(-0.25%) |
Jul 24, 2018 | 16.61 | 16.61 | 16.26 | 16.44 | 1,104,870 | -0.20(-1.18%) |
Jul 23, 2018 | 16.73 | 16.86 | 16.49 | 16.64 | 868,895 | -0.08(-0.49%) |
Jul 20, 2018 | 16.68 | 16.79 | 16.64 | 16.72 | 787,249 | +0.06(+0.34%) |
Jul 19, 2018 | 16.54 | 16.80 | 16.42 | 16.67 | 783,665 | +0.07(+0.44%) |
Jul 18, 2018 | 16.77 | 16.77 | 16.45 | 16.59 | 887,910 | -0.19(-1.12%) |
Jul 17, 2018 | 16.62 | 16.94 | 16.62 | 16.78 | 724,026 | +0.17(+1.04%) |
Jul 16, 2018 | 16.91 | 16.92 | 16.54 | 16.61 | 1,419,983 | -0.30(-1.79%) |
Jul 13, 2018 | 16.76 | 16.96 | 16.76 | 16.91 | 1,772,971 | +0.11(+0.68%) |
Jul 12, 2018 | 16.95 | 16.95 | 16.67 | 16.80 | 987,037 | -0.02(-0.10%) |
Jul 11, 2018 | 16.78 | 16.93 | 16.74 | 16.81 | 938,815 | +0.05(+0.29%) |
Jul 10, 2018 | 16.87 | 16.88 | 16.68 | 16.76 | 802,475 | -0.09(-0.53%) |
Jul 09, 2018 | 17.03 | 17.21 | 16.84 | 16.85 | 1,930,402 | -0.61(-3.47%) |
Jul 06, 2018 | 17.49 | 17.54 | 17.39 | 17.46 | 816,776 | +0.00(+0.00%) |
Jul 05, 2018 | 17.01 | 17.46 | 16.98 | 17.46 | 1,305,114 | +0.52(+3.05%) |
Jul 03, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.16(+0.93%) |