Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.22 | 16.39 | 16.15 | 16.21 | 292,447 | -0.13(-0.82%) |
Sep 27, 2018 | 16.17 | 16.55 | 16.06 | 16.34 | 552,655 | +0.12(+0.71%) |
Sep 26, 2018 | 16.23 | 16.50 | 16.14 | 16.23 | 596,490 | +0.00(+0.00%) |
Sep 25, 2018 | 16.71 | 16.80 | 16.09 | 16.23 | 600,035 | -0.46(-2.77%) |
Sep 24, 2018 | 16.99 | 17.09 | 16.14 | 16.69 | 1,313,081 | -0.56(-3.25%) |
Sep 21, 2018 | 17.00 | 17.27 | 16.98 | 17.25 | 1,219,395 | +0.25(+1.46%) |
Sep 20, 2018 | 16.75 | 17.03 | 16.56 | 17.00 | 444,400 | +0.40(+2.41%) |
Sep 19, 2018 | 16.75 | 16.98 | 16.55 | 16.60 | 305,029 | -0.12(-0.69%) |
Sep 18, 2018 | 16.94 | 16.98 | 16.57 | 16.71 | 330,845 | -0.15(-0.90%) |
Sep 17, 2018 | 16.73 | 17.03 | 16.68 | 16.87 | 355,821 | +0.17(+1.01%) |
Sep 14, 2018 | 16.31 | 16.75 | 16.27 | 16.70 | 426,973 | +0.40(+2.46%) |
Sep 13, 2018 | 16.57 | 16.57 | 16.20 | 16.30 | 367,215 | -0.17(-1.03%) |
Sep 12, 2018 | 16.66 | 16.72 | 16.44 | 16.47 | 460,239 | -0.23(-1.38%) |
Sep 11, 2018 | 16.69 | 16.76 | 16.59 | 16.70 | 515,898 | -0.04(-0.21%) |
Sep 10, 2018 | 16.50 | 16.75 | 16.47 | 16.73 | 654,972 | +0.29(+1.78%) |
Sep 07, 2018 | 16.33 | 16.47 | 16.23 | 16.44 | 356,786 | +0.11(+0.65%) |
Sep 06, 2018 | 16.29 | 16.40 | 16.10 | 16.33 | 545,427 | +0.08(+0.49%) |
Sep 05, 2018 | 16.12 | 16.39 | 15.95 | 16.25 | 1,124,616 | +0.12(+0.72%) |
Sep 04, 2018 | 16.12 | 16.36 | 15.95 | 16.14 | 1,190,966 | -0.08(-0.49%) |
Aug 31, 2018 | 16.22 | 16.22 | 16.22 | 0 | -0.34(-2.04%) | |
Aug 30, 2018 | 16.78 | 16.78 | 16.51 | 16.55 | 409,400 | -0.26(-1.53%) |
Aug 29, 2018 | 16.86 | 16.86 | 16.62 | 16.81 | 381,472 | -0.02(-0.11%) |
Aug 28, 2018 | 17.11 | 17.12 | 16.82 | 16.83 | 312,769 | -0.13(-0.79%) |
Aug 27, 2018 | 16.82 | 17.07 | 16.80 | 16.96 | 516,706 | +0.24(+1.44%) |
Aug 24, 2018 | 16.59 | 16.79 | 16.51 | 16.72 | 225,297 | +0.16(+0.97%) |
Aug 23, 2018 | 16.77 | 16.78 | 16.47 | 16.56 | 253,283 | -0.29(-1.74%) |
Aug 22, 2018 | 16.89 | 16.95 | 16.71 | 16.86 | 276,382 | -0.12(-0.73%) |
Aug 21, 2018 | 16.63 | 17.05 | 16.63 | 16.98 | 611,645 | +0.35(+2.08%) |
Aug 20, 2018 | 16.85 | 16.92 | 16.62 | 16.63 | 366,587 | -0.16(-0.95%) |
Aug 17, 2018 | 16.50 | 16.88 | 16.48 | 16.79 | 646,872 | +0.29(+1.78%) |
Aug 16, 2018 | 16.23 | 16.51 | 16.21 | 16.50 | 802,714 | +0.44(+2.71%) |
Aug 15, 2018 | 15.99 | 16.14 | 15.85 | 16.07 | 446,247 | -0.01(-0.06%) |
Aug 14, 2018 | 16.05 | 16.17 | 15.95 | 16.07 | 362,449 | +0.12(+0.72%) |
Aug 13, 2018 | 15.88 | 16.21 | 15.53 | 15.96 | 608,678 | +0.08(+0.50%) |
Aug 10, 2018 | 16.45 | 16.46 | 15.86 | 15.88 | 540,466 | -0.70(-4.24%) |
Aug 09, 2018 | 16.68 | 16.85 | 16.55 | 16.58 | 261,177 | -0.05(-0.32%) |
Aug 08, 2018 | 16.55 | 16.71 | 16.42 | 16.63 | 383,801 | +0.05(+0.32%) |
Aug 07, 2018 | 16.96 | 17.03 | 16.55 | 16.58 | 506,915 | -0.31(-1.84%) |
Aug 06, 2018 | 16.78 | 17.18 | 16.78 | 16.89 | 587,887 | +0.15(+0.90%) |
Aug 03, 2018 | 16.75 | 16.95 | 16.63 | 16.74 | 624,826 | -0.01(-0.05%) |
Aug 02, 2018 | 16.91 | 17.34 | 16.70 | 16.75 | 707,905 | -0.36(-2.13%) |
Aug 01, 2018 | 17.24 | 18.47 | 16.90 | 17.11 | 1,233,702 | -0.49(-2.78%) |
Jul 31, 2018 | 16.99 | 17.66 | 16.90 | 17.60 | 628,171 | +0.69(+4.10%) |
Jul 30, 2018 | 17.06 | 17.30 | 16.90 | 16.91 | 394,975 | -0.07(-0.42%) |
Jul 27, 2018 | 17.19 | 17.32 | 16.95 | 16.98 | 271,076 | -0.18(-1.04%) |
Jul 26, 2018 | 17.06 | 17.40 | 16.96 | 17.16 | 292,420 | +0.14(+0.84%) |
Jul 25, 2018 | 17.62 | 16.77 | 17.02 | 322,526 | -0.52(-2.99%) | |
Jul 24, 2018 | 17.75 | 17.96 | 17.47 | 17.54 | 305,500 | -0.04(-0.20%) |
Jul 23, 2018 | 17.67 | 17.75 | 17.44 | 17.58 | 361,779 | -0.10(-0.55%) |
Jul 20, 2018 | 17.99 | 18.00 | 17.65 | 17.67 | 405,572 | -0.29(-1.63%) |
Jul 19, 2018 | 17.54 | 17.98 | 17.49 | 17.97 | 453,612 | +0.36(+2.02%) |
Jul 18, 2018 | 17.12 | 17.87 | 16.94 | 17.61 | 627,254 | +0.75(+4.43%) |
Jul 17, 2018 | 16.86 | 16.97 | 16.78 | 16.87 | 363,495 | +0.03(+0.16%) |
Jul 16, 2018 | 17.30 | 17.42 | 16.79 | 16.84 | 470,296 | -0.45(-2.62%) |
Jul 13, 2018 | 16.81 | 17.49 | 16.81 | 17.29 | 338,869 | +0.38(+2.26%) |
Jul 12, 2018 | 17.23 | 17.23 | 16.81 | 16.91 | 559,005 | -0.14(-0.83%) |
Jul 11, 2018 | 17.34 | 17.48 | 17.05 | 17.05 | 419,117 | -0.48(-2.74%) |
Jul 10, 2018 | 17.51 | 17.56 | 17.27 | 17.53 | 288,498 | +0.06(+0.36%) |
Jul 09, 2018 | 17.43 | 17.67 | 17.34 | 17.47 | 304,173 | +0.17(+0.98%) |
Jul 06, 2018 | 17.19 | 17.43 | 17.04 | 17.30 | 294,455 | +0.12(+0.67%) |
Jul 05, 2018 | 16.93 | 17.19 | 16.82 | 17.19 | 345,306 | +0.40(+2.38%) |
Jul 03, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.24(+1.42%) |