Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.50 | 15.63 | 15.47 | 15.60 | 29,700 | +0.15(+0.94%) |
Sep 27, 2018 | 15.30 | 15.56 | 15.30 | 15.45 | 33,977 | +0.13(+0.85%) |
Sep 26, 2018 | 15.67 | 15.68 | 15.30 | 15.32 | 112,187 | -0.33(-2.11%) |
Sep 25, 2018 | 15.75 | 15.75 | 15.48 | 15.65 | 80,114 | +0.05(+0.32%) |
Sep 24, 2018 | 16.00 | 16.00 | 15.53 | 15.60 | 241,012 | -0.23(-1.45%) |
Sep 21, 2018 | 15.92 | 15.92 | 15.61 | 15.83 | 121,100 | +0.12(+0.76%) |
Sep 20, 2018 | 15.75 | 15.75 | 15.47 | 15.71 | 156,066 | +0.12(+0.77%) |
Sep 19, 2018 | 15.79 | 15.84 | 15.57 | 15.59 | 353,841 | -0.21(-1.31%) |
Sep 18, 2018 | 15.90 | 15.90 | 15.72 | 15.80 | 359,568 | -0.10(-0.65%) |
Sep 17, 2018 | 15.90 | 15.95 | 15.80 | 15.90 | 501,241 | +0.00(+0.00%) |
Sep 14, 2018 | 16.00 | 16.00 | 15.82 | 15.90 | 84,100 | -0.10(-0.62%) |
Sep 13, 2018 | 16.25 | 16.25 | 15.97 | 16.00 | 100,797 | +0.02(+0.13%) |
Sep 12, 2018 | 16.33 | 16.33 | 15.80 | 15.98 | 112,841 | -0.41(-2.53%) |
Sep 11, 2018 | 16.45 | 16.48 | 16.39 | 16.39 | 20,809 | -0.04(-0.21%) |
Sep 10, 2018 | 16.36 | 16.59 | 16.36 | 16.43 | 18,198 | +0.02(+0.12%) |
Sep 07, 2018 | 16.50 | 16.54 | 16.36 | 16.41 | 20,400 | -0.20(-1.20%) |
Sep 06, 2018 | 16.51 | 16.66 | 16.47 | 16.61 | 3,984 | +0.11(+0.67%) |
Sep 05, 2018 | 16.20 | 16.50 | 16.20 | 16.50 | 14,289 | +0.28(+1.73%) |
Sep 04, 2018 | 16.29 | 16.42 | 16.22 | 16.22 | 21,960 | +0.01(+0.08%) |
Aug 31, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 16.23 | 16.25 | 16.20 | 16.25 | 2,051 | +0.00(+0.00%) |
Aug 29, 2018 | 16.11 | 16.28 | 16.11 | 16.25 | 10,777 | +0.15(+0.93%) |
Aug 28, 2018 | 16.14 | 16.14 | 16.08 | 16.10 | 4,671 | -0.01(-0.06%) |
Aug 27, 2018 | 16.10 | 16.15 | 16.10 | 16.11 | 1,798 | +0.07(+0.46%) |
Aug 24, 2018 | 16.05 | 16.08 | 16.02 | 16.04 | 6,700 | -0.06(-0.39%) |
Aug 23, 2018 | 16.14 | 16.14 | 16.10 | 16.10 | 4,654 | -0.01(-0.06%) |
Aug 22, 2018 | 16.26 | 16.26 | 16.11 | 16.11 | 2,633 | -0.20(-1.23%) |
Aug 21, 2018 | 16.22 | 16.31 | 16.15 | 16.31 | 11,142 | +0.15(+0.93%) |
Aug 20, 2018 | 16.11 | 16.19 | 16.06 | 16.16 | 15,054 | +0.11(+0.66%) |
Aug 17, 2018 | 15.98 | 16.05 | 15.96 | 16.05 | 2,700 | +0.12(+0.78%) |
Aug 16, 2018 | 15.90 | 15.93 | 15.85 | 15.93 | 1,411 | +0.18(+1.14%) |
Aug 15, 2018 | 15.63 | 15.75 | 15.63 | 15.75 | 6,688 | +0.16(+1.03%) |
Aug 14, 2018 | 15.62 | 15.64 | 15.59 | 15.59 | 2,446 | -0.03(-0.19%) |
Aug 13, 2018 | 15.50 | 15.62 | 15.41 | 15.62 | 10,283 | +0.14(+0.90%) |
Aug 10, 2018 | 15.49 | 15.53 | 15.48 | 15.48 | 7,700 | -0.06(-0.42%) |
Aug 09, 2018 | 15.60 | 15.60 | 15.48 | 15.54 | 5,758 | +0.02(+0.11%) |
Aug 08, 2018 | 15.40 | 15.53 | 15.40 | 15.53 | 8,746 | +0.01(+0.04%) |
Aug 07, 2018 | 15.95 | 15.95 | 15.45 | 15.52 | 10,561 | -0.30(-1.88%) |
Aug 06, 2018 | 15.93 | 15.97 | 15.82 | 15.82 | 14,407 | -0.10(-0.63%) |
Aug 03, 2018 | 16.38 | 16.38 | 15.89 | 15.92 | 7,500 | -0.17(-1.04%) |
Aug 02, 2018 | 16.17 | 16.23 | 16.05 | 16.09 | 8,916 | +0.13(+0.80%) |
Aug 01, 2018 | 15.91 | 15.97 | 15.78 | 15.96 | 12,398 | -0.25(-1.54%) |
Jul 31, 2018 | 16.10 | 16.29 | 15.90 | 16.21 | 4,107 | +0.11(+0.68%) |
Jul 30, 2018 | 15.98 | 16.16 | 15.98 | 16.10 | 9,278 | +0.34(+2.16%) |
Jul 27, 2018 | 15.68 | 15.83 | 15.68 | 15.76 | 3,300 | -0.04(-0.25%) |
Jul 26, 2018 | 15.81 | 15.96 | 15.79 | 15.80 | 60,920 | -0.01(-0.06%) |
Jul 25, 2018 | 15.80 | 15.91 | 15.80 | 15.81 | 21,245 | +0.04(+0.24%) |
Jul 24, 2018 | 16.10 | 16.10 | 15.71 | 15.77 | 7,912 | -0.10(-0.61%) |
Jul 23, 2018 | 15.86 | 15.87 | 15.84 | 15.87 | 2,762 | -0.05(-0.29%) |
Jul 20, 2018 | 15.81 | 15.96 | 15.79 | 15.92 | 9,884 | +0.06(+0.36%) |
Jul 19, 2018 | 15.91 | 15.91 | 15.86 | 15.86 | 2,000 | +0.17(+1.08%) |
Jul 18, 2018 | 15.65 | 15.83 | 15.65 | 15.69 | 4,556 | -0.04(-0.25%) |
Jul 17, 2018 | 15.72 | 15.76 | 15.67 | 15.73 | 5,134 | +0.07(+0.45%) |
Jul 16, 2018 | 15.70 | 15.81 | 15.66 | 15.66 | 8,140 | -0.06(-0.38%) |
Jul 13, 2018 | 15.84 | 15.88 | 15.72 | 15.72 | 13,664 | -0.75(-4.55%) |
Jul 12, 2018 | 16.50 | 16.50 | 16.41 | 16.47 | 7,624 | -0.11(-0.64%) |
Jul 11, 2018 | 16.53 | 16.64 | 16.49 | 16.58 | 23,284 | +0.10(+0.62%) |
Jul 10, 2018 | 16.61 | 16.61 | 16.42 | 16.47 | 11,644 | -0.08(-0.45%) |
Jul 09, 2018 | 16.54 | 16.65 | 16.50 | 16.55 | 9,702 | +0.01(+0.06%) |
Jul 06, 2018 | 16.53 | 16.66 | 16.52 | 16.54 | 14,035 | +0.09(+0.55%) |
Jul 05, 2018 | 16.35 | 16.47 | 16.31 | 16.45 | 5,106 | +0.05(+0.30%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.40(+2.50%) |