Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.53 | 16.18 | 15.53 | 15.81 | 34,175 | +0.13(+0.85%) |
Sep 27, 2018 | 16.04 | 16.19 | 15.38 | 15.67 | 17,715 | -0.42(-2.58%) |
Sep 26, 2018 | 16.54 | 16.54 | 15.98 | 16.09 | 14,722 | -0.31(-1.88%) |
Sep 25, 2018 | 16.60 | 16.60 | 16.20 | 16.40 | 15,054 | -0.07(-0.45%) |
Sep 24, 2018 | 16.30 | 16.71 | 16.29 | 16.47 | 18,990 | +0.27(+1.64%) |
Sep 21, 2018 | 16.15 | 17.23 | 16.08 | 16.20 | 61,010 | +0.42(+2.69%) |
Sep 20, 2018 | 15.58 | 15.99 | 15.10 | 15.78 | 34,567 | +0.35(+2.26%) |
Sep 19, 2018 | 15.66 | 15.79 | 15.42 | 15.43 | 68,002 | -0.26(-1.64%) |
Sep 18, 2018 | 15.86 | 16.04 | 15.49 | 15.69 | 8,471 | -0.22(-1.36%) |
Sep 17, 2018 | 15.73 | 16.41 | 15.54 | 15.91 | 11,837 | +0.28(+1.81%) |
Sep 14, 2018 | 15.45 | 16.01 | 15.37 | 15.62 | 11,191 | +0.07(+0.43%) |
Sep 13, 2018 | 15.42 | 15.76 | 15.38 | 15.56 | 11,421 | +0.32(+2.07%) |
Sep 12, 2018 | 15.32 | 15.58 | 15.12 | 15.24 | 14,282 | +0.12(+0.77%) |
Sep 11, 2018 | 15.42 | 15.79 | 14.96 | 15.12 | 15,837 | -0.42(-2.67%) |
Sep 10, 2018 | 15.75 | 16.51 | 15.27 | 15.54 | 6,061 | -0.11(-0.69%) |
Sep 07, 2018 | 15.47 | 16.38 | 15.47 | 15.65 | 8,904 | +0.04(+0.27%) |
Sep 06, 2018 | 15.79 | 16.01 | 15.44 | 15.61 | 7,441 | -0.20(-1.26%) |
Sep 05, 2018 | 15.85 | 16.20 | 15.55 | 15.81 | 10,655 | -0.15(-0.94%) |
Sep 04, 2018 | 15.79 | 16.04 | 15.56 | 15.96 | 10,995 | +0.21(+1.32%) |
Aug 31, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.67 | 16.07 | 15.57 | 15.80 | 18,175 | +0.02(+0.11%) |
Aug 29, 2018 | 15.73 | 15.86 | 15.12 | 15.78 | 17,892 | +0.17(+1.06%) |
Aug 28, 2018 | 16.05 | 16.15 | 15.59 | 15.61 | 11,108 | -0.34(-2.14%) |
Aug 27, 2018 | 16.04 | 16.33 | 15.95 | 15.96 | 8,008 | +0.07(+0.42%) |
Aug 24, 2018 | 15.81 | 16.00 | 15.72 | 15.89 | 22,262 | +0.06(+0.37%) |
Aug 23, 2018 | 16.03 | 16.03 | 15.79 | 15.83 | 20,247 | +0.02(+0.10%) |
Aug 22, 2018 | 16.05 | 16.05 | 15.79 | 15.81 | 6,991 | -0.06(-0.37%) |
Aug 21, 2018 | 15.99 | 16.12 | 15.83 | 15.87 | 9,543 | +0.00(+0.00%) |
Aug 20, 2018 | 15.79 | 15.91 | 15.79 | 15.87 | 7,987 | +0.03(+0.21%) |
Aug 17, 2018 | 15.79 | 15.96 | 15.67 | 15.84 | 19,374 | -0.07(-0.47%) |
Aug 16, 2018 | 16.04 | 16.04 | 15.69 | 15.91 | 24,259 | +0.12(+0.79%) |
Aug 15, 2018 | 15.91 | 16.10 | 15.70 | 15.79 | 11,406 | -0.12(-0.78%) |
Aug 14, 2018 | 15.82 | 16.14 | 15.67 | 15.91 | 25,687 | +0.21(+1.32%) |
Aug 13, 2018 | 15.91 | 15.96 | 15.55 | 15.71 | 16,112 | -0.35(-2.16%) |
Aug 10, 2018 | 16.41 | 16.41 | 15.98 | 16.05 | 10,645 | +0.01(+0.05%) |
Aug 09, 2018 | 16.28 | 16.33 | 15.54 | 16.04 | 11,349 | +0.28(+1.78%) |
Aug 08, 2018 | 16.09 | 17.28 | 15.57 | 15.76 | 25,322 | -0.55(-3.39%) |
Aug 07, 2018 | 15.64 | 16.34 | 15.31 | 16.32 | 27,695 | +0.64(+4.11%) |
Aug 06, 2018 | 15.74 | 16.23 | 15.53 | 15.67 | 25,204 | +0.08(+0.53%) |
Aug 03, 2018 | 16.62 | 17.23 | 15.45 | 15.59 | 25,404 | -1.11(-6.63%) |
Aug 02, 2018 | 16.67 | 17.18 | 16.58 | 16.70 | 22,502 | -0.13(-0.79%) |
Aug 01, 2018 | 17.32 | 17.89 | 16.52 | 16.83 | 20,400 | -0.50(-2.86%) |
Jul 31, 2018 | 17.26 | 17.46 | 16.88 | 17.33 | 22,573 | +0.45(+2.64%) |
Jul 30, 2018 | 17.78 | 18.14 | 16.73 | 16.88 | 13,743 | -0.78(-4.40%) |
Jul 27, 2018 | 16.97 | 18.38 | 16.97 | 17.66 | 19,839 | -0.65(-3.57%) |
Jul 26, 2018 | 17.77 | 18.48 | 17.30 | 18.31 | 23,728 | +1.69(+10.14%) |
Jul 25, 2018 | 16.26 | 16.87 | 16.26 | 16.62 | 16,944 | +0.19(+1.16%) |
Jul 24, 2018 | 16.72 | 16.73 | 16.42 | 16.43 | 7,499 | -0.21(-1.29%) |
Jul 23, 2018 | 16.37 | 16.85 | 16.02 | 16.65 | 14,265 | +0.22(+1.36%) |
Jul 20, 2018 | 16.90 | 17.09 | 16.33 | 16.43 | 39,714 | -0.36(-2.17%) |
Jul 19, 2018 | 16.47 | 16.91 | 16.47 | 16.79 | 7,167 | +0.32(+1.96%) |
Jul 18, 2018 | 16.17 | 16.69 | 16.00 | 16.47 | 42,132 | +0.02(+0.10%) |
Jul 17, 2018 | 16.74 | 16.78 | 16.17 | 16.45 | 19,829 | -0.32(-1.92%) |
Jul 16, 2018 | 16.66 | 16.78 | 16.19 | 16.77 | 5,621 | +0.02(+0.15%) |
Jul 13, 2018 | 16.54 | 16.77 | 16.41 | 16.75 | 16,972 | +0.43(+2.63%) |
Jul 12, 2018 | 16.37 | 16.46 | 15.54 | 16.32 | 17,950 | -0.11(-0.65%) |
Jul 11, 2018 | 16.79 | 16.79 | 16.41 | 16.43 | 10,723 | -0.36(-2.12%) |
Jul 10, 2018 | 17.05 | 17.08 | 16.75 | 16.78 | 22,492 | -0.27(-1.60%) |
Jul 09, 2018 | 17.09 | 17.12 | 16.90 | 17.05 | 25,622 | -0.05(-0.29%) |
Jul 06, 2018 | 17.13 | 17.42 | 16.81 | 17.10 | 17,837 | -0.03(-0.19%) |
Jul 05, 2018 | 17.94 | 17.94 | 16.86 | 17.14 | 18,218 | -0.35(-1.99%) |
Jul 03, 2018 | 17.48 | 17.48 | 17.48 | 0 | +0.31(+1.78%) |