Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.21 | 16.45 | 16.06 | 16.29 | 402,609 | +0.08(+0.48%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.17 | 16.21 | 334,774 | -0.63(-3.73%) |
Sep 26, 2018 | 16.84 | 17.04 | 16.84 | 16.84 | 283,549 | +0.04(+0.23%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.80 | 163,150 | +0.00(+0.00%) |
Sep 24, 2018 | 16.96 | 16.96 | 16.64 | 16.80 | 150,050 | -0.24(-1.38%) |
Sep 21, 2018 | 17.27 | 17.47 | 16.80 | 17.04 | 654,288 | -0.27(-1.59%) |
Sep 20, 2018 | 17.16 | 17.35 | 16.96 | 17.31 | 196,980 | +0.20(+1.15%) |
Sep 19, 2018 | 16.92 | 17.23 | 16.82 | 17.12 | 300,496 | +0.20(+1.16%) |
Sep 18, 2018 | 17.04 | 17.12 | 16.82 | 16.92 | 296,550 | -0.16(-0.92%) |
Sep 17, 2018 | 17.19 | 17.43 | 17.04 | 17.08 | 238,317 | -0.12(-0.69%) |
Sep 14, 2018 | 17.00 | 17.25 | 16.68 | 17.19 | 238,559 | +0.24(+1.39%) |
Sep 13, 2018 | 17.31 | 17.31 | 16.88 | 16.96 | 331,337 | -0.27(-1.59%) |
Sep 12, 2018 | 17.86 | 17.86 | 17.19 | 17.23 | 381,265 | -0.59(-3.30%) |
Sep 11, 2018 | 17.94 | 18.06 | 17.74 | 17.82 | 241,043 | -0.24(-1.30%) |
Sep 10, 2018 | 17.82 | 18.14 | 17.47 | 18.06 | 455,367 | +0.39(+2.22%) |
Sep 07, 2018 | 17.31 | 17.70 | 17.23 | 17.67 | 484,761 | +0.24(+1.35%) |
Sep 06, 2018 | 17.55 | 17.55 | 17.23 | 17.43 | 294,850 | -0.04(-0.22%) |
Sep 05, 2018 | 17.39 | 17.55 | 17.23 | 17.47 | 380,087 | +0.00(+0.00%) |
Sep 04, 2018 | 17.43 | 17.51 | 17.19 | 17.47 | 268,400 | +0.00(+0.00%) |
Aug 31, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.12(+0.68%) | |
Aug 30, 2018 | 17.74 | 17.74 | 17.31 | 17.35 | 218,205 | -0.39(-2.21%) |
Aug 29, 2018 | 17.78 | 17.90 | 17.55 | 17.74 | 204,818 | -0.04(-0.22%) |
Aug 28, 2018 | 17.86 | 17.90 | 17.63 | 17.78 | 111,067 | +0.00(+0.00%) |
Aug 27, 2018 | 17.98 | 18.02 | 17.67 | 17.78 | 125,575 | -0.16(-0.88%) |
Aug 24, 2018 | 17.90 | 18.00 | 17.74 | 17.94 | 97,691 | +0.00(+0.00%) |
Aug 23, 2018 | 18.14 | 18.18 | 17.90 | 17.94 | 177,377 | -0.20(-1.08%) |
Aug 22, 2018 | 18.53 | 18.65 | 17.98 | 18.14 | 232,219 | -0.27(-1.49%) |
Aug 21, 2018 | 18.37 | 18.49 | 18.10 | 18.41 | 289,691 | +0.12(+0.64%) |
Aug 20, 2018 | 18.21 | 18.37 | 18.02 | 18.29 | 299,302 | +0.20(+1.08%) |
Aug 17, 2018 | 17.94 | 18.18 | 17.86 | 18.10 | 452,155 | +0.16(+0.88%) |
Aug 16, 2018 | 17.86 | 18.06 | 17.86 | 17.94 | 215,291 | +0.12(+0.66%) |
Aug 15, 2018 | 17.67 | 17.86 | 17.47 | 17.82 | 314,111 | +0.04(+0.22%) |
Aug 14, 2018 | 17.59 | 17.94 | 17.56 | 17.78 | 241,819 | +0.24(+1.34%) |
Aug 13, 2018 | 17.43 | 17.67 | 17.31 | 17.55 | 388,490 | +0.20(+1.13%) |
Aug 10, 2018 | 17.31 | 17.47 | 17.04 | 17.35 | 177,041 | -0.08(-0.45%) |
Aug 09, 2018 | 17.59 | 17.74 | 17.35 | 17.43 | 310,890 | -0.20(-1.11%) |
Aug 08, 2018 | 17.51 | 17.67 | 17.35 | 17.63 | 653,661 | +0.08(+0.45%) |
Aug 07, 2018 | 17.39 | 17.78 | 17.16 | 17.55 | 311,846 | +0.16(+0.90%) |
Aug 06, 2018 | 17.63 | 17.63 | 17.23 | 17.39 | 305,174 | -0.27(-1.56%) |
Aug 03, 2018 | 17.43 | 17.74 | 17.27 | 17.67 | 231,681 | +0.20(+1.12%) |
Aug 02, 2018 | 17.43 | 17.67 | 17.31 | 17.47 | 237,990 | +0.00(+0.00%) |
Aug 01, 2018 | 17.63 | 17.63 | 17.16 | 17.47 | 310,287 | -0.20(-1.11%) |
Jul 31, 2018 | 17.74 | 17.90 | 17.56 | 17.67 | 280,298 | +0.04(+0.22%) |
Jul 30, 2018 | 17.51 | 17.86 | 17.39 | 17.63 | 302,671 | +0.08(+0.45%) |
Jul 27, 2018 | 17.59 | 17.70 | 17.12 | 17.55 | 423,243 | -0.12(-0.67%) |
Jul 26, 2018 | 18.33 | 18.76 | 17.59 | 17.67 | 883,382 | -0.75(-4.05%) |
Jul 25, 2018 | 18.53 | 18.65 | 18.14 | 18.41 | 239,023 | -0.08(-0.42%) |
Jul 24, 2018 | 19.00 | 19.08 | 18.45 | 18.49 | 474,225 | -0.51(-2.69%) |
Jul 23, 2018 | 19.04 | 19.35 | 18.92 | 19.00 | 217,332 | -0.08(-0.41%) |
Jul 20, 2018 | 19.27 | 19.49 | 19.04 | 19.08 | 148,152 | -0.27(-1.42%) |
Jul 19, 2018 | 19.00 | 19.51 | 19.00 | 19.35 | 202,004 | +0.31(+1.65%) |
Jul 18, 2018 | 19.12 | 19.16 | 18.80 | 19.04 | 160,317 | -0.12(-0.61%) |
Jul 17, 2018 | 19.00 | 19.57 | 19.00 | 19.16 | 193,500 | +0.16(+0.83%) |
Jul 16, 2018 | 19.55 | 19.76 | 18.84 | 19.00 | 215,474 | -0.67(-3.39%) |
Jul 13, 2018 | 19.55 | 19.79 | 19.51 | 19.67 | 149,464 | +0.08(+0.40%) |
Jul 12, 2018 | 19.67 | 19.71 | 19.22 | 19.59 | 214,452 | +0.08(+0.40%) |
Jul 11, 2018 | 19.47 | 19.67 | 19.47 | 19.51 | 242,771 | -0.12(-0.60%) |
Jul 10, 2018 | 19.82 | 19.94 | 19.59 | 19.63 | 148,536 | -0.27(-1.38%) |
Jul 09, 2018 | 19.86 | 20.06 | 19.79 | 19.90 | 144,599 | +0.15(+0.76%) |
Jul 06, 2018 | 19.44 | 19.79 | 19.36 | 19.75 | 278,752 | +0.31(+1.60%) |
Jul 05, 2018 | 19.33 | 19.44 | 18.90 | 19.44 | 173,174 | +0.19(+1.01%) |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.12(+0.61%) |