Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.64 | 16.29 | 15.64 | 15.92 | 33,935 | +0.13(+0.85%) |
Sep 27, 2018 | 16.15 | 16.30 | 15.49 | 15.78 | 17,591 | -0.42(-2.58%) |
Sep 26, 2018 | 16.65 | 16.65 | 16.09 | 16.20 | 14,618 | -0.31(-1.88%) |
Sep 25, 2018 | 16.71 | 16.71 | 16.32 | 16.51 | 14,948 | -0.08(-0.45%) |
Sep 24, 2018 | 16.42 | 16.83 | 16.40 | 16.59 | 18,857 | +0.27(+1.64%) |
Sep 21, 2018 | 16.27 | 17.35 | 16.19 | 16.32 | 60,582 | +0.43(+2.69%) |
Sep 20, 2018 | 15.69 | 16.11 | 15.20 | 15.89 | 34,325 | +0.35(+2.26%) |
Sep 19, 2018 | 15.77 | 15.90 | 15.53 | 15.54 | 67,525 | -0.26(-1.64%) |
Sep 18, 2018 | 15.97 | 16.15 | 15.60 | 15.80 | 8,412 | -0.22(-1.36%) |
Sep 17, 2018 | 15.84 | 16.53 | 15.65 | 16.02 | 11,754 | +0.28(+1.81%) |
Sep 14, 2018 | 15.56 | 16.13 | 15.47 | 15.73 | 11,112 | +0.07(+0.43%) |
Sep 13, 2018 | 15.52 | 15.88 | 15.49 | 15.67 | 11,341 | +0.32(+2.07%) |
Sep 12, 2018 | 15.42 | 15.69 | 15.23 | 15.35 | 14,182 | +0.12(+0.77%) |
Sep 11, 2018 | 15.52 | 15.90 | 15.06 | 15.23 | 15,726 | -0.42(-2.67%) |
Sep 10, 2018 | 15.86 | 16.63 | 15.38 | 15.65 | 6,018 | -0.11(-0.69%) |
Sep 07, 2018 | 15.58 | 16.49 | 15.58 | 15.76 | 8,842 | +0.04(+0.27%) |
Sep 06, 2018 | 15.90 | 16.12 | 15.55 | 15.72 | 7,389 | -0.20(-1.26%) |
Sep 05, 2018 | 15.96 | 16.32 | 15.66 | 15.92 | 10,581 | -0.15(-0.94%) |
Sep 04, 2018 | 15.90 | 16.15 | 15.67 | 16.07 | 10,918 | +0.21(+1.32%) |
Aug 31, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.78 | 16.18 | 15.68 | 15.91 | 18,048 | +0.02(+0.11%) |
Aug 29, 2018 | 15.84 | 15.97 | 15.22 | 15.89 | 17,767 | +0.17(+1.06%) |
Aug 28, 2018 | 16.17 | 16.27 | 15.70 | 15.72 | 11,030 | -0.34(-2.14%) |
Aug 27, 2018 | 16.15 | 16.44 | 16.06 | 16.07 | 7,952 | +0.07(+0.42%) |
Aug 24, 2018 | 15.93 | 16.11 | 15.83 | 16.00 | 22,106 | +0.06(+0.37%) |
Aug 23, 2018 | 16.14 | 16.14 | 15.90 | 15.94 | 20,105 | +0.02(+0.10%) |
Aug 22, 2018 | 16.17 | 16.17 | 15.90 | 15.93 | 6,942 | -0.06(-0.37%) |
Aug 21, 2018 | 16.10 | 16.24 | 15.94 | 15.98 | 9,476 | +0.00(+0.00%) |
Aug 20, 2018 | 15.90 | 16.03 | 15.90 | 15.98 | 7,931 | +0.03(+0.21%) |
Aug 17, 2018 | 15.90 | 16.07 | 15.78 | 15.95 | 19,238 | -0.08(-0.47%) |
Aug 16, 2018 | 16.15 | 16.15 | 15.80 | 16.03 | 24,089 | +0.13(+0.79%) |
Aug 15, 2018 | 16.03 | 16.21 | 15.81 | 15.90 | 11,326 | -0.13(-0.78%) |
Aug 14, 2018 | 15.93 | 16.25 | 15.78 | 16.03 | 25,506 | +0.21(+1.32%) |
Aug 13, 2018 | 16.02 | 16.07 | 15.66 | 15.82 | 15,999 | -0.35(-2.16%) |
Aug 10, 2018 | 16.52 | 16.52 | 16.09 | 16.17 | 10,570 | +0.01(+0.05%) |
Aug 09, 2018 | 16.40 | 16.45 | 15.65 | 16.16 | 11,270 | +0.28(+1.78%) |
Aug 08, 2018 | 16.21 | 17.40 | 15.68 | 15.88 | 25,144 | -0.56(-3.39%) |
Aug 07, 2018 | 15.75 | 16.46 | 15.42 | 16.43 | 27,501 | +0.65(+4.11%) |
Aug 06, 2018 | 15.85 | 16.35 | 15.64 | 15.78 | 25,028 | +0.08(+0.53%) |
Aug 03, 2018 | 16.73 | 17.35 | 15.56 | 15.70 | 25,226 | -1.12(-6.63%) |
Aug 02, 2018 | 16.79 | 17.30 | 16.70 | 16.82 | 22,344 | -0.13(-0.79%) |
Aug 01, 2018 | 17.44 | 18.01 | 16.64 | 16.95 | 20,257 | -0.50(-2.86%) |
Jul 31, 2018 | 17.38 | 17.58 | 17.00 | 17.45 | 22,415 | +0.45(+2.64%) |
Jul 30, 2018 | 17.91 | 18.27 | 16.85 | 17.00 | 13,647 | -0.78(-4.40%) |
Jul 27, 2018 | 17.09 | 18.51 | 17.09 | 17.78 | 19,700 | -0.66(-3.57%) |
Jul 26, 2018 | 17.90 | 18.61 | 17.42 | 18.44 | 23,562 | +1.70(+10.14%) |
Jul 25, 2018 | 16.37 | 16.99 | 16.37 | 16.74 | 16,825 | +0.19(+1.16%) |
Jul 24, 2018 | 16.84 | 16.85 | 16.53 | 16.55 | 7,446 | -0.22(-1.29%) |
Jul 23, 2018 | 16.48 | 16.97 | 16.14 | 16.77 | 14,165 | +0.22(+1.36%) |
Jul 20, 2018 | 17.02 | 17.22 | 16.44 | 16.54 | 39,435 | -0.37(-2.17%) |
Jul 19, 2018 | 16.59 | 17.03 | 16.59 | 16.91 | 7,117 | +0.32(+1.96%) |
Jul 18, 2018 | 16.28 | 16.81 | 16.11 | 16.58 | 41,837 | +0.02(+0.10%) |
Jul 17, 2018 | 16.86 | 16.90 | 16.28 | 16.57 | 19,690 | -0.32(-1.92%) |
Jul 16, 2018 | 16.77 | 16.90 | 16.30 | 16.89 | 5,582 | +0.02(+0.15%) |
Jul 13, 2018 | 16.66 | 16.89 | 16.52 | 16.87 | 16,853 | +0.43(+2.63%) |
Jul 12, 2018 | 16.48 | 16.57 | 15.65 | 16.43 | 17,824 | -0.11(-0.65%) |
Jul 11, 2018 | 16.91 | 16.91 | 16.53 | 16.54 | 10,647 | -0.36(-2.12%) |
Jul 10, 2018 | 17.17 | 17.20 | 16.87 | 16.90 | 22,334 | -0.27(-1.60%) |
Jul 09, 2018 | 17.22 | 17.24 | 17.02 | 17.17 | 25,442 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.54 | 16.93 | 17.22 | 17,712 | -0.03(-0.19%) |
Jul 05, 2018 | 18.06 | 18.06 | 16.98 | 17.26 | 18,090 | -0.35(-1.99%) |
Jul 03, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.31(+1.78%) |