Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.04 | 16.39 | 16.04 | 16.30 | 97,000 | +0.22(+1.37%) |
Sep 27, 2018 | 15.97 | 16.16 | 15.97 | 16.08 | 35,601 | +0.13(+0.82%) |
Sep 26, 2018 | 16.11 | 16.42 | 15.83 | 15.95 | 82,645 | -0.15(-0.93%) |
Sep 25, 2018 | 16.24 | 16.46 | 16.00 | 16.10 | 61,661 | -0.13(-0.80%) |
Sep 24, 2018 | 15.95 | 16.42 | 15.85 | 16.23 | 117,897 | +0.24(+1.50%) |
Sep 21, 2018 | 16.29 | 16.29 | 15.95 | 15.99 | 370,200 | -0.30(-1.84%) |
Sep 20, 2018 | 16.35 | 16.44 | 16.22 | 16.29 | 74,935 | -0.01(-0.06%) |
Sep 19, 2018 | 16.03 | 16.41 | 15.97 | 16.30 | 123,380 | +0.30(+1.88%) |
Sep 18, 2018 | 16.23 | 16.54 | 15.89 | 16.00 | 272,490 | -0.23(-1.42%) |
Sep 17, 2018 | 16.46 | 16.57 | 15.96 | 16.23 | 72,033 | -0.10(-0.61%) |
Sep 14, 2018 | 15.75 | 16.41 | 15.75 | 16.33 | 383,300 | +0.57(+3.62%) |
Sep 13, 2018 | 15.58 | 15.88 | 15.57 | 15.76 | 65,392 | +0.20(+1.29%) |
Sep 12, 2018 | 15.56 | 15.62 | 15.38 | 15.56 | 37,517 | -0.04(-0.26%) |
Sep 11, 2018 | 15.61 | 15.81 | 15.58 | 15.60 | 38,795 | -0.01(-0.06%) |
Sep 10, 2018 | 15.59 | 15.86 | 15.54 | 15.61 | 42,877 | +0.04(+0.26%) |
Sep 07, 2018 | 15.47 | 15.71 | 15.34 | 15.57 | 44,200 | +0.07(+0.45%) |
Sep 06, 2018 | 15.33 | 15.55 | 15.22 | 15.50 | 38,329 | +0.17(+1.11%) |
Sep 05, 2018 | 15.43 | 15.45 | 14.97 | 15.33 | 47,982 | -0.09(-0.58%) |
Sep 04, 2018 | 15.98 | 15.98 | 15.04 | 15.42 | 109,067 | -0.65(-4.04%) |
Aug 31, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.03(-0.19%) | |
Aug 30, 2018 | 16.15 | 16.23 | 16.00 | 16.10 | 28,416 | -0.04(-0.25%) |
Aug 29, 2018 | 16.28 | 16.53 | 16.10 | 16.14 | 43,561 | -0.13(-0.80%) |
Aug 28, 2018 | 16.51 | 16.58 | 16.17 | 16.27 | 34,006 | -0.21(-1.27%) |
Aug 27, 2018 | 16.75 | 16.87 | 16.33 | 16.48 | 99,001 | -0.22(-1.32%) |
Aug 24, 2018 | 16.51 | 16.74 | 16.49 | 16.70 | 56,400 | +0.25(+1.52%) |
Aug 23, 2018 | 16.12 | 16.52 | 15.88 | 16.45 | 40,514 | +0.32(+1.98%) |
Aug 22, 2018 | 16.00 | 16.17 | 15.97 | 16.13 | 73,345 | +0.14(+0.88%) |
Aug 21, 2018 | 15.88 | 16.04 | 15.88 | 15.99 | 75,560 | +0.14(+0.88%) |
Aug 20, 2018 | 15.96 | 15.96 | 15.75 | 15.85 | 48,125 | -0.12(-0.75%) |
Aug 17, 2018 | 15.92 | 16.08 | 15.80 | 15.97 | 47,800 | +0.05(+0.31%) |
Aug 16, 2018 | 15.90 | 16.17 | 15.85 | 15.92 | 66,282 | +0.08(+0.51%) |
Aug 15, 2018 | 15.91 | 16.01 | 15.77 | 15.84 | 46,271 | -0.11(-0.69%) |
Aug 14, 2018 | 15.85 | 16.08 | 15.75 | 15.95 | 87,154 | +0.11(+0.69%) |
Aug 13, 2018 | 15.90 | 16.09 | 15.75 | 15.84 | 48,126 | -0.11(-0.69%) |
Aug 10, 2018 | 15.76 | 16.07 | 15.74 | 15.95 | 134,900 | +0.20(+1.27%) |
Aug 09, 2018 | 15.56 | 15.87 | 15.46 | 15.75 | 192,826 | +0.28(+1.81%) |
Aug 08, 2018 | 15.43 | 15.51 | 15.25 | 15.47 | 78,202 | +0.21(+1.38%) |
Aug 07, 2018 | 15.48 | 15.51 | 14.67 | 15.26 | 34,623 | -0.21(-1.36%) |
Aug 06, 2018 | 14.75 | 15.56 | 14.75 | 15.47 | 107,217 | +0.75(+5.10%) |
Aug 03, 2018 | 15.41 | 15.41 | 14.61 | 14.72 | 103,600 | -0.72(-4.66%) |
Aug 02, 2018 | 16.55 | 16.55 | 15.11 | 15.44 | 357,507 | -0.91(-5.57%) |
Aug 01, 2018 | 16.47 | 16.49 | 16.12 | 16.35 | 69,355 | -0.10(-0.61%) |
Jul 31, 2018 | 16.14 | 16.53 | 16.02 | 16.45 | 90,977 | +0.30(+1.86%) |
Jul 30, 2018 | 16.12 | 16.40 | 15.76 | 16.15 | 95,658 | +0.02(+0.12%) |
Jul 27, 2018 | 16.65 | 16.70 | 16.05 | 16.13 | 79,400 | -0.51(-3.06%) |
Jul 26, 2018 | 16.52 | 16.64 | 16.36 | 16.64 | 71,782 | +0.13(+0.79%) |
Jul 25, 2018 | 16.55 | 16.71 | 16.27 | 16.51 | 79,638 | -0.07(-0.42%) |
Jul 24, 2018 | 16.48 | 16.62 | 16.34 | 16.58 | 247,777 | +0.16(+0.97%) |
Jul 23, 2018 | 16.31 | 16.79 | 16.31 | 16.42 | 76,586 | +0.04(+0.24%) |
Jul 20, 2018 | 16.45 | 16.45 | 16.33 | 16.38 | 37,095 | -0.06(-0.36%) |
Jul 19, 2018 | 16.43 | 16.53 | 16.30 | 16.44 | 156,713 | +0.01(+0.06%) |
Jul 18, 2018 | 16.44 | 16.46 | 16.25 | 16.43 | 42,432 | -0.01(-0.06%) |
Jul 17, 2018 | 16.47 | 16.60 | 16.36 | 16.44 | 46,822 | -0.06(-0.36%) |
Jul 16, 2018 | 16.50 | 16.64 | 16.38 | 16.50 | 266,528 | +0.01(+0.06%) |
Jul 13, 2018 | 16.55 | 16.55 | 16.36 | 16.49 | 28,559 | -0.05(-0.30%) |
Jul 12, 2018 | 16.43 | 16.62 | 16.39 | 16.54 | 119,526 | +0.21(+1.29%) |
Jul 11, 2018 | 16.71 | 16.78 | 16.30 | 16.33 | 80,778 | -0.39(-2.33%) |
Jul 10, 2018 | 16.56 | 16.80 | 16.35 | 16.72 | 202,956 | +0.17(+1.03%) |
Jul 09, 2018 | 16.30 | 16.60 | 16.21 | 16.55 | 189,464 | +0.28(+1.72%) |
Jul 06, 2018 | 15.94 | 16.28 | 15.94 | 16.27 | 158,767 | +0.34(+2.13%) |
Jul 05, 2018 | 15.77 | 15.95 | 15.65 | 15.93 | 210,084 | +0.22(+1.40%) |
Jul 03, 2018 | 15.71 | 15.71 | 15.71 | 0 | +0.31(+2.01%) |