Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.06 | 16.51 | 15.84 | 16.04 | 11,684 | -0.04(-0.22%) |
Sep 27, 2018 | 16.08 | 16.82 | 15.78 | 16.08 | 13,277 | -0.08(-0.50%) |
Sep 26, 2018 | 16.30 | 16.53 | 15.84 | 16.16 | 14,818 | +0.00(+0.00%) |
Sep 25, 2018 | 16.49 | 16.70 | 15.75 | 16.16 | 17,393 | -0.40(-2.42%) |
Sep 24, 2018 | 17.02 | 17.02 | 16.33 | 16.56 | 15,634 | -0.40(-2.36%) |
Sep 21, 2018 | 17.27 | 17.63 | 16.70 | 16.96 | 244,129 | -0.36(-2.06%) |
Sep 20, 2018 | 17.36 | 17.49 | 17.01 | 17.31 | 48,468 | +0.08(+0.46%) |
Sep 19, 2018 | 17.21 | 17.34 | 17.19 | 17.23 | 38,284 | +0.14(+0.83%) |
Sep 18, 2018 | 17.18 | 17.27 | 16.70 | 17.09 | 22,664 | -0.03(-0.16%) |
Sep 17, 2018 | 16.91 | 17.18 | 16.62 | 17.12 | 26,828 | +0.20(+1.21%) |
Sep 14, 2018 | 17.21 | 17.31 | 16.86 | 16.91 | 30,221 | -0.35(-2.01%) |
Sep 13, 2018 | 17.13 | 17.36 | 16.81 | 17.26 | 36,554 | +0.16(+0.94%) |
Sep 12, 2018 | 16.86 | 17.27 | 16.86 | 17.10 | 25,170 | +0.37(+2.24%) |
Sep 11, 2018 | 16.24 | 16.99 | 16.24 | 16.73 | 42,989 | +0.42(+2.57%) |
Sep 10, 2018 | 16.24 | 16.36 | 16.24 | 16.31 | 53,989 | +0.20(+1.22%) |
Sep 07, 2018 | 16.06 | 16.20 | 15.91 | 16.11 | 2,696 | -0.04(-0.28%) |
Sep 06, 2018 | 16.21 | 16.24 | 16.04 | 16.16 | 7,901 | -0.05(-0.33%) |
Sep 05, 2018 | 15.98 | 16.24 | 15.90 | 16.21 | 11,833 | -0.03(-0.16%) |
Sep 04, 2018 | 16.23 | 16.24 | 16.05 | 16.24 | 3,307 | +0.00(+0.00%) |
Aug 31, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.12(+0.77%) | |
Aug 30, 2018 | 16.24 | 16.24 | 16.09 | 16.11 | 19,314 | -0.15(-0.93%) |
Aug 29, 2018 | 16.07 | 16.33 | 15.89 | 16.26 | 7,715 | +0.32(+2.01%) |
Aug 28, 2018 | 16.00 | 16.08 | 15.38 | 15.94 | 183,961 | +0.01(+0.06%) |
Aug 27, 2018 | 16.00 | 16.03 | 15.89 | 15.93 | 8,425 | -0.06(-0.39%) |
Aug 24, 2018 | 15.90 | 16.07 | 15.78 | 16.00 | 44,337 | +0.12(+0.73%) |
Aug 23, 2018 | 15.69 | 15.96 | 15.55 | 15.88 | 32,258 | +0.16(+1.02%) |
Aug 22, 2018 | 15.61 | 15.96 | 15.55 | 15.72 | 66,800 | -0.01(-0.06%) |
Aug 21, 2018 | 15.83 | 15.84 | 15.55 | 15.73 | 2,094 | -0.08(-0.51%) |
Aug 20, 2018 | 15.73 | 15.91 | 15.55 | 15.81 | 7,743 | +0.19(+1.20%) |
Aug 17, 2018 | 15.33 | 15.67 | 15.33 | 15.62 | 3,488 | +0.14(+0.92%) |
Aug 16, 2018 | 15.37 | 15.67 | 15.05 | 15.48 | 8,269 | +0.27(+1.75%) |
Aug 15, 2018 | 15.07 | 15.60 | 14.83 | 15.21 | 7,614 | +0.11(+0.71%) |
Aug 14, 2018 | 14.82 | 15.11 | 14.67 | 15.11 | 28,220 | +0.27(+1.80%) |
Aug 13, 2018 | 15.06 | 15.06 | 14.79 | 14.84 | 4,026 | -0.18(-1.18%) |
Aug 10, 2018 | 15.46 | 15.46 | 14.59 | 15.02 | 7,764 | +0.07(+0.48%) |
Aug 09, 2018 | 14.75 | 15.11 | 14.62 | 14.95 | 14,327 | +0.44(+3.06%) |
Aug 08, 2018 | 14.60 | 14.72 | 13.65 | 14.50 | 121,427 | -0.22(-1.51%) |
Aug 07, 2018 | 14.33 | 14.72 | 14.32 | 14.72 | 1,280 | -0.09(-0.60%) |
Aug 06, 2018 | 14.57 | 14.88 | 14.57 | 14.81 | 4,074 | +0.00(+0.00%) |
Aug 03, 2018 | 14.88 | 14.88 | 14.81 | 14.81 | 1,462 | -0.09(-0.60%) |
Aug 02, 2018 | 14.54 | 15.06 | 14.52 | 14.90 | 9,631 | +0.47(+3.26%) |
Aug 01, 2018 | 14.68 | 14.68 | 14.43 | 14.43 | 2,973 | -0.23(-1.58%) |
Jul 31, 2018 | 14.56 | 14.75 | 14.28 | 14.66 | 5,354 | +0.13(+0.92%) |
Jul 30, 2018 | 14.91 | 15.88 | 14.48 | 14.53 | 10,900 | -0.31(-2.10%) |
Jul 27, 2018 | 14.85 | 14.89 | 14.58 | 14.84 | 4,388 | -0.07(-0.48%) |
Jul 26, 2018 | 14.94 | 15.02 | 14.91 | 14.91 | 2,075 | +0.01(+0.06%) |
Jul 25, 2018 | 15.11 | 15.17 | 14.88 | 14.90 | 3,235 | -0.30(-1.99%) |
Jul 24, 2018 | 15.46 | 15.46 | 15.05 | 15.20 | 6,991 | -0.23(-1.50%) |
Jul 23, 2018 | 15.57 | 15.57 | 15.28 | 15.44 | 8,555 | -0.08(-0.52%) |
Jul 20, 2018 | 15.63 | 15.63 | 14.91 | 15.52 | 7,958 | -0.13(-0.85%) |
Jul 19, 2018 | 15.40 | 15.80 | 15.25 | 15.65 | 4,498 | -0.03(-0.17%) |
Jul 18, 2018 | 15.84 | 15.88 | 15.49 | 15.68 | 6,258 | -0.21(-1.34%) |
Jul 17, 2018 | 15.84 | 15.90 | 15.37 | 15.89 | 6,458 | +0.12(+0.73%) |
Jul 16, 2018 | 15.57 | 15.88 | 15.42 | 15.77 | 4,956 | +0.12(+0.74%) |
Jul 13, 2018 | 15.81 | 15.47 | 15.66 | 6,028 | -0.17(-1.07%) | |
Jul 12, 2018 | 15.80 | 15.83 | 15.80 | 15.83 | 3,084 | +0.32(+2.06%) |
Jul 11, 2018 | 15.60 | 15.80 | 14.22 | 15.51 | 9,108 | -0.32(-2.02%) |
Jul 10, 2018 | 15.92 | 15.92 | 15.73 | 15.83 | 5,180 | -0.05(-0.34%) |
Jul 09, 2018 | 15.86 | 16.08 | 15.52 | 15.88 | 15,702 | +0.04(+0.22%) |
Jul 06, 2018 | 15.98 | 16.00 | 15.67 | 15.84 | 12,701 | -0.10(-0.61%) |
Jul 05, 2018 | 15.84 | 16.00 | 15.73 | 15.94 | 5,390 | +0.14(+0.90%) |
Jul 03, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.18(-1.11%) |