Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.04 | 16.06 | 15.96 | 16.01 | 15,061 | -0.19(-1.17%) |
Sep 27, 2018 | 16.63 | 16.63 | 16.19 | 16.20 | 11,961 | -0.52(-3.12%) |
Sep 26, 2018 | 16.73 | 16.73 | 16.59 | 16.72 | 11,769 | -0.15(-0.89%) |
Sep 25, 2018 | 17.03 | 17.03 | 16.82 | 16.87 | 10,865 | -0.01(-0.08%) |
Sep 24, 2018 | 17.27 | 17.28 | 16.88 | 16.88 | 19,870 | -0.48(-2.76%) |
Sep 21, 2018 | 17.37 | 17.55 | 17.24 | 17.36 | 43,142 | +0.01(+0.07%) |
Sep 20, 2018 | 17.39 | 17.43 | 17.31 | 17.35 | 15,992 | +0.35(+2.07%) |
Sep 19, 2018 | 16.71 | 17.15 | 16.71 | 17.00 | 9,093 | +0.27(+1.62%) |
Sep 18, 2018 | 16.73 | 16.74 | 16.68 | 16.73 | 7,011 | +0.03(+0.17%) |
Sep 17, 2018 | 16.48 | 16.79 | 16.48 | 16.70 | 7,355 | +0.24(+1.44%) |
Sep 14, 2018 | 16.52 | 16.60 | 16.46 | 16.46 | 3,350 | -0.17(-1.00%) |
Sep 13, 2018 | 16.67 | 16.77 | 16.57 | 16.63 | 5,713 | +0.07(+0.40%) |
Sep 12, 2018 | 16.59 | 16.59 | 16.56 | 16.56 | 2,806 | +0.09(+0.52%) |
Sep 11, 2018 | 16.42 | 16.56 | 16.42 | 16.48 | 5,763 | -0.08(-0.48%) |
Sep 10, 2018 | 16.58 | 16.62 | 16.56 | 16.56 | 19,104 | +0.16(+1.00%) |
Sep 07, 2018 | 16.53 | 16.57 | 16.35 | 16.39 | 4,188 | -0.21(-1.24%) |
Sep 06, 2018 | 16.81 | 16.81 | 16.60 | 16.60 | 5,026 | -0.13(-0.77%) |
Sep 05, 2018 | 16.54 | 16.77 | 16.52 | 16.73 | 12,293 | +0.17(+1.02%) |
Sep 04, 2018 | 16.51 | 16.60 | 16.46 | 16.56 | 36,344 | -0.32(-1.91%) |
Aug 31, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.12(+0.69%) | |
Aug 30, 2018 | 16.95 | 17.01 | 16.76 | 16.76 | 14,312 | -0.60(-3.46%) |
Aug 29, 2018 | 17.15 | 17.43 | 17.15 | 17.36 | 39,222 | +0.23(+1.35%) |
Aug 28, 2018 | 17.32 | 17.43 | 17.08 | 17.13 | 26,501 | -0.15(-0.86%) |
Aug 27, 2018 | 16.92 | 17.32 | 16.92 | 17.28 | 11,460 | +0.53(+3.18%) |
Aug 24, 2018 | 16.49 | 16.76 | 16.49 | 16.75 | 33,090 | +0.40(+2.44%) |
Aug 23, 2018 | 16.56 | 16.56 | 16.25 | 16.35 | 7,577 | -0.31(-1.83%) |
Aug 22, 2018 | 16.68 | 16.68 | 16.60 | 16.65 | 4,113 | -0.09(-0.51%) |
Aug 21, 2018 | 16.66 | 16.83 | 16.66 | 16.74 | 14,140 | +0.19(+1.17%) |
Aug 20, 2018 | 16.39 | 16.62 | 16.39 | 16.55 | 6,111 | +0.19(+1.18%) |
Aug 17, 2018 | 16.06 | 16.35 | 16.06 | 16.35 | 8,796 | +0.30(+1.84%) |
Aug 16, 2018 | 16.01 | 16.23 | 16.01 | 16.06 | 13,097 | +0.24(+1.49%) |
Aug 15, 2018 | 16.25 | 16.25 | 15.52 | 15.82 | 33,383 | -0.74(-4.44%) |
Aug 14, 2018 | 16.54 | 16.62 | 16.54 | 16.56 | 8,737 | +0.33(+2.02%) |
Aug 13, 2018 | 16.51 | 16.65 | 16.19 | 16.23 | 27,339 | -0.35(-2.09%) |
Aug 10, 2018 | 16.85 | 16.85 | 16.53 | 16.58 | 9,633 | -0.48(-2.83%) |
Aug 09, 2018 | 17.06 | 17.17 | 17.04 | 17.06 | 10,714 | +0.21(+1.27%) |
Aug 08, 2018 | 16.88 | 16.88 | 16.85 | 16.85 | 3,510 | -0.07(-0.42%) |
Aug 07, 2018 | 16.98 | 17.15 | 16.89 | 16.92 | 3,753 | +0.05(+0.31%) |
Aug 06, 2018 | 16.63 | 16.93 | 16.63 | 16.86 | 28,373 | +0.05(+0.30%) |
Aug 03, 2018 | 16.61 | 16.86 | 16.61 | 16.81 | 54,033 | +0.22(+1.35%) |
Aug 02, 2018 | 16.34 | 16.59 | 16.33 | 16.59 | 5,981 | -0.28(-1.65%) |
Aug 01, 2018 | 17.15 | 17.23 | 16.87 | 16.87 | 5,487 | -0.35(-2.05%) |
Jul 31, 2018 | 16.99 | 17.33 | 16.99 | 17.22 | 13,441 | +0.35(+2.06%) |
Jul 30, 2018 | 17.15 | 17.21 | 16.82 | 16.87 | 31,783 | -0.32(-1.85%) |
Jul 27, 2018 | 17.19 | 17.19 | 17.13 | 17.19 | 3,769 | +0.08(+0.46%) |
Jul 26, 2018 | 16.88 | 17.19 | 16.88 | 17.11 | 21,140 | +0.69(+4.23%) |
Jul 25, 2018 | 16.57 | 16.57 | 16.42 | 16.42 | 3,329 | -0.12(-0.74%) |
Jul 24, 2018 | 16.43 | 16.72 | 16.43 | 16.54 | 14,291 | +0.35(+2.18%) |
Jul 23, 2018 | 16.16 | 16.21 | 16.16 | 16.19 | 5,482 | -0.16(-0.96%) |
Jul 20, 2018 | 16.28 | 16.39 | 16.25 | 16.34 | 7,149 | -0.08(-0.49%) |
Jul 19, 2018 | 16.30 | 16.43 | 16.30 | 16.43 | 4,519 | -0.27(-1.60%) |
Jul 18, 2018 | 16.69 | 16.84 | 16.66 | 16.69 | 14,203 | -0.00(-0.01%) |
Jul 17, 2018 | 16.28 | 16.70 | 16.28 | 16.70 | 7,321 | +0.48(+2.93%) |
Jul 16, 2018 | 16.51 | 16.51 | 16.15 | 16.22 | 39,435 | -0.31(-1.89%) |
Jul 13, 2018 | 16.35 | 16.67 | 16.30 | 16.53 | 50,401 | +0.06(+0.35%) |
Jul 12, 2018 | 16.66 | 16.66 | 16.43 | 16.47 | 22,216 | -0.03(-0.21%) |
Jul 11, 2018 | 16.89 | 16.89 | 16.29 | 16.51 | 42,426 | -0.57(-3.32%) |
Jul 10, 2018 | 16.91 | 17.08 | 16.91 | 17.08 | 17,722 | +0.28(+1.67%) |
Jul 09, 2018 | 16.58 | 16.83 | 16.58 | 16.80 | 48,889 | +0.34(+2.09%) |
Jul 06, 2018 | 16.29 | 16.53 | 16.11 | 16.45 | 11,037 | +0.15(+0.89%) |
Jul 05, 2018 | 16.36 | 16.36 | 16.09 | 16.31 | 29,131 | +0.11(+0.69%) |
Jul 03, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.13(+0.79%) |