Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.27 | 16.40 | 16.17 | 16.34 | 209,157 | +0.01(+0.05%) |
Sep 27, 2018 | 16.69 | 16.79 | 16.30 | 16.33 | 215,627 | -0.34(-2.05%) |
Sep 26, 2018 | 16.80 | 16.96 | 16.64 | 16.67 | 322,462 | -0.17(-1.01%) |
Sep 25, 2018 | 16.94 | 17.01 | 16.64 | 16.84 | 203,770 | -0.05(-0.30%) |
Sep 24, 2018 | 17.02 | 17.26 | 16.64 | 16.89 | 319,961 | -0.14(-0.80%) |
Sep 21, 2018 | 16.96 | 17.44 | 16.68 | 17.03 | 663,267 | +0.16(+0.96%) |
Sep 20, 2018 | 16.64 | 16.87 | 16.57 | 16.87 | 136,213 | +0.27(+1.65%) |
Sep 19, 2018 | 16.54 | 16.82 | 16.52 | 16.59 | 187,901 | +0.01(+0.05%) |
Sep 18, 2018 | 16.52 | 16.71 | 16.45 | 16.58 | 130,181 | +0.00(+0.00%) |
Sep 17, 2018 | 16.80 | 16.88 | 16.52 | 16.58 | 173,940 | -0.20(-1.17%) |
Sep 14, 2018 | 16.62 | 16.97 | 16.62 | 16.78 | 205,062 | +0.18(+1.08%) |
Sep 13, 2018 | 16.48 | 16.73 | 16.36 | 16.60 | 142,097 | +0.15(+0.88%) |
Sep 12, 2018 | 16.20 | 16.53 | 16.12 | 16.46 | 151,516 | +0.23(+1.42%) |
Sep 11, 2018 | 16.24 | 16.36 | 16.09 | 16.23 | 171,287 | -0.04(-0.26%) |
Sep 10, 2018 | 16.36 | 16.36 | 16.11 | 16.27 | 170,991 | -0.03(-0.16%) |
Sep 07, 2018 | 16.34 | 16.47 | 16.17 | 16.29 | 140,724 | -0.08(-0.47%) |
Sep 06, 2018 | 16.46 | 16.54 | 16.31 | 16.37 | 248,191 | -0.03(-0.16%) |
Sep 05, 2018 | 16.19 | 16.44 | 16.10 | 16.40 | 245,613 | +0.16(+1.00%) |
Sep 04, 2018 | 16.37 | 16.46 | 16.07 | 16.23 | 304,836 | -0.21(-1.25%) |
Aug 31, 2018 | 16.44 | 16.44 | 16.44 | 0 | +0.16(+1.00%) | |
Aug 30, 2018 | 16.04 | 16.32 | 16.04 | 16.28 | 395,928 | +0.19(+1.17%) |
Aug 29, 2018 | 16.10 | 16.34 | 16.02 | 16.09 | 470,368 | +0.04(+0.27%) |
Aug 28, 2018 | 15.89 | 16.25 | 15.86 | 16.05 | 491,311 | +0.20(+1.24%) |
Aug 27, 2018 | 15.89 | 16.76 | 15.76 | 15.85 | 472,295 | +0.09(+0.54%) |
Aug 24, 2018 | 15.91 | 16.10 | 15.73 | 15.76 | 353,625 | -0.03(-0.22%) |
Aug 23, 2018 | 16.17 | 16.58 | 15.70 | 15.80 | 657,573 | -0.43(-2.63%) |
Aug 22, 2018 | 14.36 | 16.50 | 14.36 | 16.23 | 1,131,057 | +1.98(+13.93%) |
Aug 21, 2018 | 14.05 | 14.34 | 14.05 | 14.24 | 240,969 | +0.21(+1.46%) |
Aug 20, 2018 | 14.11 | 14.19 | 13.96 | 14.04 | 252,053 | -0.07(-0.48%) |
Aug 17, 2018 | 14.03 | 14.21 | 13.93 | 14.11 | 320,052 | +0.04(+0.30%) |
Aug 16, 2018 | 13.68 | 14.34 | 13.68 | 14.06 | 307,705 | +0.49(+3.59%) |
Aug 15, 2018 | 13.22 | 13.59 | 13.08 | 13.58 | 1,007,357 | +0.30(+2.25%) |
Aug 14, 2018 | 13.35 | 13.52 | 13.16 | 13.28 | 357,690 | -0.07(-0.51%) |
Aug 13, 2018 | 13.81 | 13.81 | 13.22 | 13.34 | 245,884 | -0.42(-3.04%) |
Aug 10, 2018 | 13.99 | 14.06 | 13.70 | 13.76 | 280,046 | -0.26(-1.83%) |
Aug 09, 2018 | 14.05 | 14.28 | 13.91 | 14.02 | 403,637 | -0.09(-0.61%) |
Aug 08, 2018 | 14.24 | 14.35 | 13.94 | 14.11 | 319,642 | -0.16(-1.14%) |
Aug 07, 2018 | 14.61 | 14.81 | 14.15 | 14.27 | 344,057 | -0.25(-1.71%) |
Aug 06, 2018 | 14.38 | 14.72 | 14.38 | 14.52 | 355,437 | +0.03(+0.24%) |
Aug 03, 2018 | 14.59 | 14.74 | 14.33 | 14.48 | 386,028 | -0.13(-0.88%) |
Aug 02, 2018 | 14.81 | 14.82 | 14.04 | 14.61 | 551,334 | -0.51(-3.39%) |
Aug 01, 2018 | 13.99 | 15.44 | 13.69 | 15.12 | 1,023,752 | +1.13(+8.06%) |
Jul 31, 2018 | 15.93 | 16.20 | 13.65 | 13.99 | 1,435,174 | -3.33(-19.20%) |
Jul 30, 2018 | 17.23 | 17.50 | 17.15 | 17.32 | 248,527 | +0.09(+0.55%) |
Jul 27, 2018 | 17.30 | 17.40 | 17.22 | 17.23 | 186,112 | -0.10(-0.59%) |
Jul 26, 2018 | 17.25 | 17.37 | 17.11 | 17.33 | 227,127 | +0.13(+0.75%) |
Jul 25, 2018 | 17.35 | 17.52 | 17.06 | 17.20 | 127,271 | -0.25(-1.42%) |
Jul 24, 2018 | 17.52 | 17.53 | 17.35 | 17.45 | 145,663 | +0.10(+0.59%) |
Jul 23, 2018 | 17.28 | 17.40 | 17.18 | 17.35 | 145,771 | +0.03(+0.20%) |
Jul 20, 2018 | 17.41 | 17.50 | 17.30 | 17.31 | 126,482 | -0.09(-0.54%) |
Jul 19, 2018 | 17.26 | 17.46 | 17.17 | 17.40 | 193,458 | +0.11(+0.64%) |
Jul 18, 2018 | 17.25 | 17.47 | 17.23 | 17.29 | 137,181 | +0.03(+0.20%) |
Jul 17, 2018 | 17.05 | 17.39 | 17.05 | 17.26 | 95,419 | +0.27(+1.56%) |
Jul 16, 2018 | 17.05 | 17.05 | 16.87 | 16.99 | 158,486 | +0.05(+0.30%) |
Jul 13, 2018 | 16.78 | 17.14 | 16.78 | 16.94 | 103,806 | +0.08(+0.46%) |
Jul 12, 2018 | 16.99 | 17.10 | 16.81 | 16.87 | 105,386 | -0.06(-0.35%) |
Jul 11, 2018 | 16.87 | 17.13 | 16.87 | 16.93 | 133,775 | -0.07(-0.40%) |
Jul 10, 2018 | 17.35 | 17.35 | 16.92 | 16.99 | 176,818 | -0.31(-1.78%) |
Jul 09, 2018 | 17.25 | 17.39 | 17.15 | 17.30 | 179,252 | +0.18(+1.05%) |
Jul 06, 2018 | 17.05 | 17.23 | 16.90 | 17.12 | 120,195 | +0.10(+0.60%) |
Jul 05, 2018 | 16.89 | 17.04 | 16.64 | 17.02 | 186,925 | +0.20(+1.17%) |
Jul 03, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.26(+1.55%) |