Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.33 | 17.46 | 17.33 | 17.41 | 24,300 | +0.11(+0.61%) |
Sep 27, 2018 | 17.38 | 17.38 | 17.19 | 17.31 | 24,586 | -0.13(-0.75%) |
Sep 26, 2018 | 17.53 | 17.54 | 17.43 | 17.44 | 25,667 | +0.05(+0.29%) |
Sep 25, 2018 | 17.34 | 17.48 | 17.24 | 17.39 | 21,751 | +0.11(+0.61%) |
Sep 24, 2018 | 17.20 | 17.37 | 17.20 | 17.29 | 18,142 | -0.02(-0.09%) |
Sep 21, 2018 | 17.36 | 17.36 | 17.28 | 17.30 | 56,000 | -0.64(-3.59%) |
Sep 20, 2018 | 17.90 | 17.99 | 17.90 | 17.95 | 152,292 | +0.14(+0.79%) |
Sep 19, 2018 | 17.90 | 17.90 | 17.80 | 17.80 | 88,752 | +0.30(+1.74%) |
Sep 18, 2018 | 17.33 | 17.51 | 17.33 | 17.50 | 96,542 | +0.52(+3.03%) |
Sep 17, 2018 | 16.90 | 17.04 | 16.90 | 16.98 | 47,352 | +0.04(+0.21%) |
Sep 14, 2018 | 16.89 | 17.00 | 16.89 | 16.95 | 28,100 | +0.14(+0.86%) |
Sep 13, 2018 | 16.95 | 17.07 | 16.80 | 16.80 | 121,445 | -0.12(-0.68%) |
Sep 12, 2018 | 16.89 | 16.93 | 16.78 | 16.92 | 124,194 | +0.03(+0.18%) |
Sep 11, 2018 | 16.76 | 16.92 | 16.76 | 16.89 | 340,915 | +0.51(+3.11%) |
Sep 10, 2018 | 16.29 | 16.42 | 16.29 | 16.38 | 193,791 | +0.01(+0.06%) |
Sep 07, 2018 | 16.40 | 16.43 | 16.35 | 16.37 | 585,800 | -0.02(-0.12%) |
Sep 06, 2018 | 16.31 | 16.39 | 16.31 | 16.39 | 419,026 | +0.00(+0.00%) |
Sep 05, 2018 | 16.40 | 16.41 | 16.25 | 16.39 | 896,173 | -0.32(-1.94%) |
Sep 04, 2018 | 16.69 | 16.76 | 16.69 | 16.71 | 57,140 | -0.21(-1.21%) |
Aug 31, 2018 | 16.92 | 16.92 | 16.92 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 16.96 | 16.96 | 16.84 | 16.90 | 26,135 | -0.32(-1.86%) |
Aug 29, 2018 | 17.12 | 17.25 | 17.12 | 17.22 | 14,272 | +0.13(+0.76%) |
Aug 28, 2018 | 17.16 | 17.22 | 17.09 | 17.09 | 29,695 | -0.09(-0.55%) |
Aug 27, 2018 | 17.14 | 17.28 | 17.14 | 17.18 | 39,493 | +0.05(+0.32%) |
Aug 24, 2018 | 17.01 | 17.15 | 17.01 | 17.13 | 17,700 | +0.13(+0.76%) |
Aug 23, 2018 | 17.04 | 17.04 | 16.97 | 17.00 | 23,183 | -0.04(-0.23%) |
Aug 22, 2018 | 16.93 | 17.05 | 16.91 | 17.04 | 13,194 | -0.01(-0.06%) |
Aug 21, 2018 | 17.07 | 17.07 | 17.03 | 17.05 | 20,403 | -0.04(-0.23%) |
Aug 20, 2018 | 16.97 | 17.09 | 16.97 | 17.09 | 12,466 | +0.14(+0.83%) |
Aug 17, 2018 | 16.90 | 16.99 | 16.90 | 16.95 | 30,300 | +0.20(+1.22%) |
Aug 16, 2018 | 16.45 | 16.81 | 16.45 | 16.75 | 33,704 | +0.07(+0.39%) |
Aug 15, 2018 | 16.45 | 16.75 | 16.45 | 16.68 | 31,421 | -0.05(-0.33%) |
Aug 14, 2018 | 16.85 | 16.85 | 16.72 | 16.73 | 52,115 | +0.02(+0.09%) |
Aug 13, 2018 | 16.62 | 16.74 | 16.62 | 16.72 | 47,822 | +0.10(+0.60%) |
Aug 10, 2018 | 16.58 | 16.62 | 16.52 | 16.62 | 517,600 | +0.00(+0.00%) |
Aug 09, 2018 | 16.47 | 16.70 | 16.47 | 16.62 | 595,626 | -0.03(-0.18%) |
Aug 08, 2018 | 16.59 | 16.67 | 16.59 | 16.65 | 15,929 | +0.14(+0.85%) |
Aug 07, 2018 | 16.47 | 16.53 | 16.47 | 16.51 | 20,536 | +0.12(+0.76%) |
Aug 06, 2018 | 16.26 | 16.40 | 16.26 | 16.39 | 16,161 | +0.14(+0.83%) |
Aug 03, 2018 | 16.23 | 16.29 | 16.18 | 16.25 | 26,500 | -0.05(-0.31%) |
Aug 02, 2018 | 16.25 | 16.33 | 16.25 | 16.30 | 9,907 | -0.06(-0.40%) |
Aug 01, 2018 | 16.39 | 16.45 | 16.35 | 16.36 | 80,653 | +0.09(+0.55%) |
Jul 31, 2018 | 16.32 | 16.32 | 16.22 | 16.27 | 38,483 | -0.20(-1.18%) |
Jul 30, 2018 | 16.61 | 16.61 | 16.46 | 16.47 | 27,969 | +0.14(+0.86%) |
Jul 27, 2018 | 16.27 | 16.40 | 16.27 | 16.33 | 23,200 | +0.05(+0.31%) |
Jul 26, 2018 | 16.26 | 16.34 | 16.26 | 16.28 | 74,314 | -0.04(-0.25%) |
Jul 25, 2018 | 16.23 | 16.32 | 16.21 | 16.32 | 39,753 | +0.03(+0.18%) |
Jul 24, 2018 | 16.28 | 16.30 | 16.22 | 16.29 | 36,466 | +0.04(+0.25%) |
Jul 23, 2018 | 16.05 | 16.30 | 16.05 | 16.25 | 15,118 | +0.10(+0.62%) |
Jul 20, 2018 | 16.13 | 16.15 | 16.02 | 16.15 | 27,021 | +0.09(+0.56%) |
Jul 19, 2018 | 15.69 | 16.09 | 15.69 | 16.06 | 30,448 | -0.04(-0.22%) |
Jul 18, 2018 | 15.99 | 16.19 | 15.98 | 16.09 | 26,246 | -0.01(-0.06%) |
Jul 17, 2018 | 15.98 | 16.11 | 15.98 | 16.11 | 57,621 | +0.24(+1.48%) |
Jul 16, 2018 | 16.00 | 16.00 | 15.82 | 15.87 | 35,863 | +0.05(+0.32%) |
Jul 13, 2018 | 15.75 | 15.84 | 15.75 | 15.82 | 25,171 | +0.18(+1.15%) |
Jul 12, 2018 | 15.74 | 15.71 | 15.63 | 15.64 | 35,504 | +0.04(+0.26%) |
Jul 11, 2018 | 15.49 | 15.90 | 15.49 | 15.60 | 33,346 | -0.17(-1.08%) |
Jul 10, 2018 | 15.70 | 15.84 | 15.70 | 15.77 | 564,242 | +0.16(+1.02%) |
Jul 09, 2018 | 15.74 | 15.74 | 15.41 | 15.61 | 19,933 | +0.03(+0.19%) |
Jul 06, 2018 | 15.48 | 15.59 | 15.48 | 15.58 | 23,512 | +0.01(+0.03%) |
Jul 05, 2018 | 15.38 | 15.59 | 15.38 | 15.57 | 27,080 | +0.23(+1.53%) |
Jul 03, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.14(+0.92%) |