Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.84 | 16.00 | 15.64 | 15.64 | 7,543 | -0.02(-0.14%) |
Sep 27, 2018 | 15.66 | 15.82 | 15.57 | 15.66 | 22,818 | +0.11(+0.72%) |
Sep 26, 2018 | 15.87 | 15.87 | 15.50 | 15.55 | 21,081 | -0.29(-1.85%) |
Sep 25, 2018 | 15.75 | 16.18 | 15.75 | 15.84 | 13,085 | +0.09(+0.57%) |
Sep 24, 2018 | 15.84 | 15.84 | 15.60 | 15.75 | 12,337 | -0.20(-1.27%) |
Sep 21, 2018 | 15.46 | 16.20 | 15.44 | 15.96 | 11,758 | +0.40(+2.55%) |
Sep 20, 2018 | 15.78 | 15.78 | 15.44 | 15.56 | 6,946 | -0.17(-1.09%) |
Sep 19, 2018 | 15.73 | 15.78 | 15.44 | 15.73 | 4,885 | -0.05(-0.29%) |
Sep 18, 2018 | 15.78 | 16.02 | 15.35 | 15.78 | 13,846 | +0.11(+0.72%) |
Sep 17, 2018 | 15.71 | 16.12 | 15.55 | 15.66 | 7,980 | -0.34(-2.11%) |
Sep 14, 2018 | 15.55 | 16.11 | 15.55 | 16.00 | 2,440 | +0.45(+2.90%) |
Sep 13, 2018 | 15.66 | 15.89 | 15.55 | 15.55 | 20,003 | -0.11(-0.72%) |
Sep 12, 2018 | 15.78 | 15.78 | 15.32 | 15.66 | 20,864 | -0.05(-0.29%) |
Sep 11, 2018 | 15.78 | 16.07 | 15.62 | 15.71 | 32,592 | -0.56(-3.46%) |
Sep 10, 2018 | 15.98 | 16.34 | 15.89 | 16.27 | 23,180 | +0.50(+3.14%) |
Sep 07, 2018 | 16.11 | 16.22 | 15.78 | 15.78 | 38,826 | -0.23(-1.41%) |
Sep 06, 2018 | 15.82 | 16.28 | 15.82 | 16.00 | 24,467 | +0.11(+0.71%) |
Sep 05, 2018 | 16.00 | 16.02 | 15.78 | 15.89 | 10,583 | -0.47(-2.89%) |
Sep 04, 2018 | 16.25 | 16.47 | 16.01 | 16.36 | 35,525 | -0.05(-0.27%) |
Aug 31, 2018 | 16.41 | 16.41 | 16.41 | 0 | -0.02(-0.14%) | |
Aug 30, 2018 | 16.50 | 16.50 | 16.34 | 16.43 | 5,311 | +0.00(+0.00%) |
Aug 29, 2018 | 16.52 | 16.54 | 16.27 | 16.43 | 8,737 | -0.14(-0.82%) |
Aug 28, 2018 | 16.25 | 16.56 | 15.78 | 16.56 | 16,773 | +0.45(+2.80%) |
Aug 27, 2018 | 16.05 | 16.99 | 15.84 | 16.11 | 57,108 | +0.07(+0.42%) |
Aug 24, 2018 | 15.55 | 16.18 | 15.55 | 16.05 | 13,090 | +0.43(+2.74%) |
Aug 23, 2018 | 15.26 | 15.73 | 15.17 | 15.62 | 27,384 | +0.50(+3.28%) |
Aug 22, 2018 | 15.23 | 15.42 | 15.10 | 15.12 | 13,595 | -0.20(-1.32%) |
Aug 21, 2018 | 15.41 | 15.41 | 15.32 | 15.32 | 3,445 | +0.04(+0.29%) |
Aug 20, 2018 | 15.93 | 15.99 | 15.23 | 15.28 | 13,833 | -0.54(-3.42%) |
Aug 17, 2018 | 15.78 | 15.82 | 15.44 | 15.82 | 6,212 | +0.04(+0.29%) |
Aug 16, 2018 | 14.54 | 15.89 | 14.54 | 15.78 | 16,284 | +1.04(+7.03%) |
Aug 15, 2018 | 14.45 | 14.74 | 14.20 | 14.74 | 21,150 | +0.32(+2.19%) |
Aug 14, 2018 | 14.69 | 15.14 | 14.33 | 14.42 | 38,493 | +0.09(+0.63%) |
Aug 13, 2018 | 14.36 | 14.46 | 13.97 | 14.33 | 7,372 | +0.07(+0.47%) |
Aug 10, 2018 | 14.60 | 14.81 | 14.27 | 14.27 | 14,421 | -0.81(-5.38%) |
Aug 09, 2018 | 14.96 | 15.08 | 13.79 | 15.08 | 17,902 | +0.07(+0.45%) |
Aug 08, 2018 | 15.32 | 15.41 | 14.94 | 15.01 | 8,557 | -0.38(-2.49%) |
Aug 07, 2018 | 15.85 | 15.85 | 15.17 | 15.39 | 12,910 | -0.74(-4.61%) |
Aug 06, 2018 | 16.14 | 16.27 | 16.03 | 16.14 | 11,282 | -0.09(-0.55%) |
Aug 03, 2018 | 16.07 | 16.27 | 16.05 | 16.23 | 10,011 | +0.11(+0.70%) |
Aug 02, 2018 | 16.03 | 16.26 | 15.99 | 16.11 | 20,949 | -0.11(-0.69%) |
Aug 01, 2018 | 16.77 | 16.92 | 16.05 | 16.23 | 21,358 | -0.81(-4.75%) |
Jul 31, 2018 | 17.46 | 17.46 | 16.70 | 17.03 | 15,981 | -0.41(-2.33%) |
Jul 30, 2018 | 17.35 | 17.44 | 17.26 | 17.44 | 25,352 | +0.07(+0.40%) |
Jul 27, 2018 | 17.73 | 17.73 | 17.21 | 17.37 | 17,576 | -0.33(-1.84%) |
Jul 26, 2018 | 17.89 | 17.96 | 17.67 | 17.70 | 24,718 | +0.44(+2.54%) |
Jul 25, 2018 | 17.80 | 17.80 | 16.68 | 17.26 | 15,983 | -0.37(-2.10%) |
Jul 24, 2018 | 17.53 | 17.63 | 17.43 | 17.63 | 3,564 | +0.17(+0.96%) |
Jul 23, 2018 | 17.53 | 17.53 | 16.84 | 17.46 | 25,815 | -0.07(-0.38%) |
Jul 20, 2018 | 17.38 | 17.53 | 17.22 | 17.53 | 3,050 | +0.27(+1.56%) |
Jul 19, 2018 | 17.60 | 17.69 | 17.26 | 18,708 | -0.43(-2.41%) | |
Jul 18, 2018 | 17.69 | 17.96 | 17.48 | 17.69 | 15,500 | -0.05(-0.25%) |
Jul 17, 2018 | 17.98 | 18.18 | 17.69 | 17.73 | 47,761 | -0.18(-1.00%) |
Jul 16, 2018 | 18.29 | 18.52 | 17.55 | 17.91 | 19,200 | -0.14(-0.76%) |
Jul 13, 2018 | 17.72 | 18.83 | 17.69 | 18.05 | 86,593 | +0.18(+1.02%) |
Jul 12, 2018 | 15.51 | 18.44 | 15.51 | 17.87 | 68,554 | +2.85(+19.01%) |
Jul 11, 2018 | 15.62 | 15.87 | 14.82 | 15.01 | 64,271 | -0.83(-5.25%) |
Jul 10, 2018 | 15.98 | 16.02 | 15.28 | 15.84 | 18,817 | -0.13(-0.84%) |
Jul 09, 2018 | 16.02 | 15.76 | 15.98 | 18,793 | -0.04(-0.28%) | |
Jul 06, 2018 | 16.00 | 16.14 | 15.96 | 16.02 | 10,779 | +0.09(+0.56%) |
Jul 05, 2018 | 15.96 | 16.06 | 15.73 | 15.93 | 17,883 | -0.20(-1.25%) |
Jul 03, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.13(+0.84%) |