Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.43 | 16.47 | 16.41 | 16.42 | 10,154 | -0.14(-0.83%) |
Sep 27, 2018 | 16.71 | 16.74 | 16.56 | 16.56 | 29,487 | -0.22(-1.33%) |
Sep 26, 2018 | 16.86 | 16.88 | 16.78 | 16.78 | 6,136 | -0.16(-0.96%) |
Sep 25, 2018 | 17.01 | 17.03 | 16.95 | 16.95 | 115,879 | +0.02(+0.10%) |
Sep 24, 2018 | 17.04 | 17.04 | 16.91 | 16.93 | 6,541 | -0.09(-0.50%) |
Sep 21, 2018 | 17.14 | 17.14 | 17.02 | 17.02 | 14,239 | -0.16(-0.95%) |
Sep 20, 2018 | 17.15 | 17.20 | 17.11 | 17.18 | 7,232 | +0.27(+1.57%) |
Sep 19, 2018 | 16.91 | 16.91 | 16.88 | 16.91 | 2,205 | +0.07(+0.42%) |
Sep 18, 2018 | 16.86 | 16.86 | 16.84 | 16.84 | 636 | +0.09(+0.53%) |
Sep 17, 2018 | 16.80 | 16.80 | 16.75 | 16.75 | 3,893 | +0.07(+0.44%) |
Sep 14, 2018 | 16.72 | 16.73 | 16.66 | 16.68 | 3,384 | -0.09(-0.51%) |
Sep 13, 2018 | 16.74 | 16.77 | 16.69 | 16.77 | 11,053 | +0.16(+0.98%) |
Sep 12, 2018 | 16.53 | 16.62 | 16.53 | 16.60 | 11,550 | +0.16(+0.96%) |
Sep 11, 2018 | 16.43 | 16.45 | 16.40 | 16.45 | 6,519 | -0.04(-0.23%) |
Sep 10, 2018 | 16.48 | 16.48 | 16.44 | 16.48 | 3,660 | +0.18(+1.10%) |
Sep 07, 2018 | 16.31 | 16.33 | 16.29 | 16.30 | 21,942 | -0.15(-0.90%) |
Sep 06, 2018 | 16.51 | 16.51 | 16.45 | 16.45 | 8,550 | -0.03(-0.21%) |
Sep 05, 2018 | 16.54 | 16.55 | 16.49 | 16.49 | 5,967 | -0.11(-0.66%) |
Sep 04, 2018 | 16.58 | 16.62 | 16.56 | 16.60 | 13,991 | -0.16(-0.97%) |
Aug 31, 2018 | 16.76 | 16.76 | 16.76 | 0 | -0.26(-1.51%) | |
Aug 30, 2018 | 17.08 | 17.14 | 17.00 | 17.02 | 6,697 | -0.25(-1.44%) |
Aug 29, 2018 | 17.27 | 17.29 | 17.26 | 17.26 | 10,109 | -0.02(-0.11%) |
Aug 28, 2018 | 17.41 | 17.45 | 17.26 | 17.28 | 3,285 | +0.01(+0.06%) |
Aug 27, 2018 | 17.19 | 17.29 | 17.19 | 17.27 | 7,801 | +0.18(+1.05%) |
Aug 24, 2018 | 17.12 | 17.12 | 17.08 | 17.09 | 1,867 | +0.16(+0.96%) |
Aug 23, 2018 | 16.96 | 16.99 | 16.90 | 16.93 | 9,473 | -0.09(-0.50%) |
Aug 22, 2018 | 17.01 | 17.02 | 17.00 | 17.02 | 9,427 | -0.07(-0.40%) |
Aug 21, 2018 | 17.06 | 17.09 | 17.04 | 17.08 | 5,489 | +0.20(+1.17%) |
Aug 20, 2018 | 16.87 | 16.90 | 16.86 | 16.89 | 2,950 | +0.06(+0.36%) |
Aug 17, 2018 | 16.66 | 16.85 | 16.66 | 16.83 | 11,088 | +0.19(+1.13%) |
Aug 16, 2018 | 16.72 | 16.73 | 16.63 | 16.64 | 46,376 | +0.02(+0.10%) |
Aug 15, 2018 | 16.62 | 16.68 | 16.56 | 16.62 | 5,598 | -0.21(-1.22%) |
Aug 14, 2018 | 16.79 | 16.83 | 16.77 | 16.83 | 227,638 | +0.09(+0.52%) |
Aug 13, 2018 | 16.81 | 16.85 | 16.72 | 16.74 | 24,609 | -0.09(-0.52%) |
Aug 10, 2018 | 16.89 | 16.91 | 16.79 | 16.83 | 12,255 | -0.46(-2.68%) |
Aug 09, 2018 | 17.34 | 17.36 | 17.28 | 17.29 | 8,921 | -0.00(-0.02%) |
Aug 08, 2018 | 17.28 | 17.30 | 17.28 | 17.29 | 3,433 | -0.05(-0.28%) |
Aug 07, 2018 | 17.34 | 17.36 | 17.34 | 17.34 | 2,438 | +0.15(+0.85%) |
Aug 06, 2018 | 17.18 | 17.24 | 17.18 | 17.20 | 4,226 | -0.07(-0.40%) |
Aug 03, 2018 | 17.27 | 17.30 | 17.25 | 17.26 | 2,917 | -0.03(-0.17%) |
Aug 02, 2018 | 17.20 | 17.31 | 17.20 | 17.29 | 7,091 | -0.14(-0.82%) |
Aug 01, 2018 | 17.45 | 17.48 | 17.36 | 17.44 | 5,120 | -0.03(-0.20%) |
Jul 31, 2018 | 17.49 | 17.50 | 17.42 | 17.47 | 21,921 | -0.07(-0.39%) |
Jul 30, 2018 | 17.56 | 17.56 | 17.50 | 17.54 | 25,118 | +0.09(+0.49%) |
Jul 27, 2018 | 17.47 | 17.50 | 17.41 | 17.45 | 25,677 | +0.12(+0.69%) |
Jul 26, 2018 | 17.38 | 17.39 | 17.30 | 17.33 | 31,575 | -0.30(-1.70%) |
Jul 25, 2018 | 17.50 | 17.72 | 17.44 | 17.63 | 61,116 | +0.18(+1.03%) |
Jul 24, 2018 | 17.45 | 17.48 | 17.43 | 17.45 | 53,942 | +0.07(+0.39%) |
Jul 23, 2018 | 17.40 | 17.40 | 17.38 | 17.38 | 727 | +0.04(+0.25%) |
Jul 20, 2018 | 17.32 | 17.37 | 17.32 | 17.34 | 32,747 | +0.06(+0.35%) |
Jul 19, 2018 | 17.20 | 17.32 | 17.15 | 17.28 | 76,078 | -0.02(-0.10%) |
Jul 18, 2018 | 17.30 | 17.33 | 17.30 | 17.30 | 153,171 | -0.03(-0.15%) |
Jul 17, 2018 | 17.34 | 17.35 | 17.32 | 17.32 | 12,447 | +0.01(+0.05%) |
Jul 16, 2018 | 17.37 | 17.37 | 17.29 | 17.32 | 21,807 | +0.05(+0.30%) |
Jul 13, 2018 | 17.25 | 17.27 | 17.24 | 17.26 | 15,915 | -0.02(-0.10%) |
Jul 12, 2018 | 17.29 | 17.31 | 17.25 | 17.28 | 17,055 | +0.11(+0.65%) |
Jul 11, 2018 | 17.29 | 17.29 | 17.14 | 17.17 | 231,474 | -0.19(-1.09%) |
Jul 10, 2018 | 17.32 | 17.38 | 17.31 | 17.36 | 17,544 | +0.05(+0.30%) |
Jul 09, 2018 | 17.34 | 17.35 | 17.29 | 17.31 | 53,987 | +0.05(+0.30%) |
Jul 06, 2018 | 17.20 | 17.26 | 17.18 | 17.26 | 35,519 | +0.21(+1.21%) |
Jul 05, 2018 | 17.05 | 17.12 | 17.00 | 17.05 | 43,231 | +0.21(+1.27%) |
Jul 03, 2018 | 16.84 | 16.84 | 16.84 | 0 | +0.03(+0.15%) |