Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.30 | 16.31 | 15.77 | 15.77 | 2,600 | -0.57(-3.51%) |
Sep 27, 2018 | 16.36 | 16.74 | 16.34 | 16.34 | 1,991 | -0.10(-0.58%) |
Sep 26, 2018 | 16.58 | 16.99 | 16.44 | 16.44 | 4,634 | -0.46(-2.72%) |
Sep 25, 2018 | 16.84 | 16.90 | 16.84 | 16.90 | 1,001 | +0.50(+3.05%) |
Sep 24, 2018 | 17.01 | 17.01 | 16.40 | 16.40 | 3,429 | -0.74(-4.32%) |
Sep 21, 2018 | 17.07 | 17.14 | 17.07 | 17.14 | 1,800 | +0.07(+0.41%) |
Sep 20, 2018 | 17.37 | 17.37 | 17.02 | 17.07 | 7,100 | +0.37(+2.22%) |
Sep 19, 2018 | 17.09 | 17.09 | 16.70 | 16.70 | 4,400 | -0.07(-0.39%) |
Sep 18, 2018 | 17.00 | 17.00 | 16.53 | 16.77 | 4,739 | -0.29(-1.67%) |
Sep 17, 2018 | 17.01 | 17.10 | 16.96 | 17.05 | 3,288 | +0.04(+0.24%) |
Sep 14, 2018 | 16.73 | 17.01 | 16.44 | 17.01 | 7,200 | +0.00(+0.00%) |
Sep 13, 2018 | 16.44 | 17.01 | 16.44 | 17.01 | 2,115 | +0.60(+3.66%) |
Sep 12, 2018 | 16.70 | 16.70 | 16.41 | 16.41 | 1,569 | -0.53(-3.13%) |
Sep 11, 2018 | 16.51 | 16.95 | 16.51 | 16.94 | 1,247 | -0.17(-0.99%) |
Sep 10, 2018 | 17.11 | 17.11 | 16.41 | 17.11 | 1,597 | +0.14(+0.82%) |
Sep 07, 2018 | 16.67 | 16.97 | 16.25 | 16.97 | 1,700 | -0.14(-0.82%) |
Sep 06, 2018 | 16.83 | 17.21 | 16.60 | 17.11 | 3,480 | +0.08(+0.47%) |
Sep 05, 2018 | 16.93 | 17.03 | 16.93 | 17.03 | 1,867 | +0.03(+0.19%) |
Sep 04, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 669 | +0.28(+1.70%) |
Aug 31, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.25(-1.44%) | |
Aug 30, 2018 | 16.82 | 16.96 | 16.82 | 16.96 | 1,112 | -0.08(-0.48%) |
Aug 29, 2018 | 17.03 | 17.07 | 16.90 | 17.04 | 4,840 | -0.34(-1.94%) |
Aug 28, 2018 | 17.40 | 17.40 | 17.25 | 17.38 | 1,911 | +0.05(+0.29%) |
Aug 27, 2018 | 16.48 | 17.33 | 16.48 | 17.33 | 1,081 | +0.25(+1.46%) |
Aug 24, 2018 | 16.51 | 17.12 | 16.51 | 17.08 | 2,600 | +0.76(+4.66%) |
Aug 23, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 1,136 | -0.65(-3.83%) |
Aug 22, 2018 | 16.98 | 16.98 | 16.72 | 16.97 | 3,933 | -0.09(-0.53%) |
Aug 21, 2018 | 16.43 | 17.06 | 16.43 | 17.06 | 1,894 | +0.38(+2.28%) |
Aug 20, 2018 | 16.67 | 16.68 | 16.67 | 16.68 | 1,135 | +0.22(+1.34%) |
Aug 17, 2018 | 16.08 | 16.56 | 16.06 | 16.46 | 2,100 | +0.52(+3.26%) |
Aug 16, 2018 | 16.44 | 16.44 | 15.94 | 15.94 | 8,718 | -0.83(-4.95%) |
Aug 15, 2018 | 16.32 | 16.77 | 15.99 | 16.77 | 2,848 | +0.52(+3.20%) |
Aug 14, 2018 | 16.24 | 16.81 | 16.24 | 16.25 | 3,150 | -0.25(-1.52%) |
Aug 13, 2018 | 16.76 | 16.82 | 16.25 | 16.50 | 2,907 | -0.56(-3.28%) |
Aug 10, 2018 | 17.15 | 17.15 | 17.06 | 17.06 | 1,400 | -0.24(-1.39%) |
Aug 09, 2018 | 16.88 | 17.30 | 16.88 | 17.30 | 919 | +0.16(+0.93%) |
Aug 08, 2018 | 17.37 | 17.37 | 17.10 | 17.14 | 3,602 | +0.13(+0.76%) |
Aug 07, 2018 | 17.06 | 17.06 | 16.82 | 17.01 | 1,497 | +0.73(+4.48%) |
Aug 06, 2018 | 16.30 | 16.30 | 15.76 | 16.28 | 1,596 | -0.17(-1.03%) |
Aug 03, 2018 | 15.91 | 16.45 | 15.83 | 16.45 | 2,500 | +0.17(+1.04%) |
Aug 02, 2018 | 16.10 | 16.28 | 15.95 | 16.28 | 1,800 | -0.11(-0.67%) |
Aug 01, 2018 | 16.75 | 16.75 | 16.39 | 16.39 | 1,721 | +0.20(+1.24%) |
Jul 31, 2018 | 16.82 | 16.86 | 16.19 | 16.19 | 2,081 | -0.11(-0.67%) |
Jul 30, 2018 | 16.59 | 16.73 | 16.19 | 16.30 | 18,888 | -0.38(-2.28%) |
Jul 27, 2018 | 16.41 | 16.68 | 16.35 | 16.68 | 4,800 | +0.68(+4.25%) |
Jul 26, 2018 | 16.33 | 16.56 | 15.95 | 16.00 | 4,553 | -0.60(-3.61%) |
Jul 25, 2018 | 16.60 | 16.60 | 16.07 | 16.60 | 1,638 | -0.17(-1.01%) |
Jul 24, 2018 | 16.25 | 16.77 | 16.25 | 16.77 | 1,192 | +0.03(+0.18%) |
Jul 23, 2018 | 16.22 | 16.74 | 16.22 | 16.74 | 783 | +0.42(+2.57%) |
Jul 20, 2018 | 16.86 | 16.91 | 16.30 | 16.32 | 723 | +0.08(+0.49%) |
Jul 19, 2018 | 16.61 | 16.95 | 16.24 | 16.24 | 8,493 | -0.28(-1.69%) |
Jul 18, 2018 | 16.81 | 16.81 | 16.24 | 16.52 | 1,237 | -0.42(-2.48%) |
Jul 17, 2018 | 16.93 | 16.94 | 16.93 | 16.94 | 1,450 | +0.34(+2.05%) |
Jul 16, 2018 | 16.60 | 16.80 | 16.60 | 16.60 | 699 | -0.18(-1.07%) |
Jul 13, 2018 | 16.82 | 16.82 | 16.78 | 16.78 | 1,244 | +0.06(+0.36%) |
Jul 12, 2018 | 16.91 | 16.97 | 16.72 | 16.72 | 3,775 | -0.06(-0.36%) |
Jul 11, 2018 | 16.95 | 17.00 | 16.78 | 16.78 | 3,163 | -0.25(-1.50%) |
Jul 10, 2018 | 17.25 | 17.25 | 16.83 | 17.04 | 5,608 | +0.20(+1.16%) |
Jul 09, 2018 | 17.32 | 17.38 | 16.84 | 16.84 | 2,100 | +0.06(+0.36%) |
Jul 06, 2018 | 17.14 | 17.23 | 16.76 | 16.78 | 2,877 | -0.01(-0.06%) |
Jul 05, 2018 | 16.84 | 17.36 | 16.78 | 16.79 | 3,015 | -0.48(-2.77%) |
Jul 03, 2018 | 17.27 | 17.27 | 17.27 | 0 | -0.12(-0.70%) |