Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.61 | 15.69 | 15.45 | 15.54 | 136,900 | +0.01(+0.06%) |
Sep 27, 2018 | 15.60 | 16.00 | 15.40 | 15.53 | 182,792 | -0.07(-0.45%) |
Sep 26, 2018 | 16.04 | 16.08 | 15.54 | 15.60 | 233,936 | -0.48(-2.99%) |
Sep 25, 2018 | 16.88 | 16.97 | 16.07 | 16.08 | 144,144 | -0.78(-4.63%) |
Sep 24, 2018 | 16.73 | 17.08 | 16.50 | 16.86 | 194,373 | -0.06(-0.35%) |
Sep 21, 2018 | 16.44 | 17.01 | 16.44 | 16.92 | 1,065,100 | +0.44(+2.67%) |
Sep 20, 2018 | 16.28 | 16.50 | 16.20 | 16.48 | 179,846 | +0.21(+1.29%) |
Sep 19, 2018 | 16.44 | 16.48 | 16.19 | 16.27 | 138,287 | -0.17(-1.03%) |
Sep 18, 2018 | 16.43 | 16.55 | 16.27 | 16.44 | 201,962 | -0.02(-0.12%) |
Sep 17, 2018 | 16.46 | 16.67 | 16.31 | 16.46 | 234,727 | -0.05(-0.30%) |
Sep 14, 2018 | 16.05 | 16.70 | 16.05 | 16.51 | 292,900 | +0.38(+2.36%) |
Sep 13, 2018 | 16.25 | 16.29 | 15.97 | 16.13 | 232,104 | -0.11(-0.68%) |
Sep 12, 2018 | 16.05 | 16.42 | 15.90 | 16.24 | 294,300 | +0.19(+1.18%) |
Sep 11, 2018 | 15.70 | 16.21 | 15.63 | 16.05 | 246,629 | +0.29(+1.84%) |
Sep 10, 2018 | 16.06 | 16.08 | 15.54 | 15.76 | 261,993 | -0.08(-0.51%) |
Sep 07, 2018 | 15.79 | 16.14 | 15.52 | 15.84 | 365,300 | +0.16(+1.02%) |
Sep 06, 2018 | 16.65 | 16.80 | 15.65 | 15.68 | 201,698 | -0.89(-5.37%) |
Sep 05, 2018 | 16.36 | 16.97 | 16.23 | 16.57 | 591,365 | +0.23(+1.41%) |
Sep 04, 2018 | 16.52 | 16.72 | 15.95 | 16.34 | 292,902 | -0.09(-0.55%) |
Aug 31, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.45(+2.82%) | |
Aug 30, 2018 | 16.54 | 16.64 | 15.90 | 15.98 | 237,181 | -0.46(-2.80%) |
Aug 29, 2018 | 16.89 | 16.97 | 16.36 | 16.44 | 216,033 | -0.47(-2.78%) |
Aug 28, 2018 | 16.89 | 17.03 | 16.84 | 16.91 | 149,757 | -0.03(-0.18%) |
Aug 27, 2018 | 17.31 | 17.48 | 16.89 | 16.94 | 236,649 | -0.20(-1.17%) |
Aug 24, 2018 | 17.23 | 17.47 | 17.02 | 17.14 | 142,100 | -0.11(-0.64%) |
Aug 23, 2018 | 17.50 | 17.68 | 17.17 | 17.25 | 146,903 | -0.25(-1.43%) |
Aug 22, 2018 | 17.45 | 17.70 | 17.10 | 17.50 | 260,770 | +0.35(+2.04%) |
Aug 21, 2018 | 17.20 | 17.25 | 16.91 | 17.15 | 210,879 | +0.06(+0.35%) |
Aug 20, 2018 | 17.29 | 17.68 | 16.97 | 17.09 | 248,503 | -0.20(-1.16%) |
Aug 17, 2018 | 16.72 | 17.34 | 16.71 | 17.29 | 323,100 | +0.62(+3.72%) |
Aug 16, 2018 | 16.46 | 17.04 | 16.25 | 16.67 | 342,113 | +0.18(+1.09%) |
Aug 15, 2018 | 16.93 | 17.05 | 16.38 | 16.49 | 440,014 | -0.53(-3.11%) |
Aug 14, 2018 | 18.10 | 18.61 | 16.68 | 17.02 | 583,117 | -1.09(-6.02%) |
Aug 13, 2018 | 19.00 | 19.00 | 18.02 | 18.11 | 236,837 | -0.29(-1.58%) |
Aug 10, 2018 | 18.35 | 18.65 | 18.28 | 18.40 | 177,200 | +0.09(+0.49%) |
Aug 09, 2018 | 18.18 | 18.52 | 18.02 | 18.31 | 224,720 | +0.20(+1.10%) |
Aug 08, 2018 | 18.54 | 18.55 | 17.87 | 18.11 | 269,206 | -0.38(-2.06%) |
Aug 07, 2018 | 18.42 | 18.59 | 18.19 | 18.49 | 125,570 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.72 | 18.15 | 18.42 | 144,925 | +0.01(+0.05%) |
Aug 03, 2018 | 19.16 | 19.16 | 18.27 | 18.41 | 201,900 | -0.64(-3.36%) |
Aug 02, 2018 | 18.97 | 19.37 | 18.82 | 19.05 | 215,699 | +0.07(+0.37%) |
Aug 01, 2018 | 19.16 | 19.50 | 18.58 | 18.98 | 232,553 | -0.29(-1.50%) |
Jul 31, 2018 | 18.86 | 19.41 | 18.76 | 19.27 | 216,929 | +0.53(+2.83%) |
Jul 30, 2018 | 18.75 | 19.18 | 18.38 | 18.74 | 287,211 | -0.02(-0.11%) |
Jul 27, 2018 | 19.27 | 20.12 | 18.58 | 18.76 | 349,700 | -0.44(-2.29%) |
Jul 26, 2018 | 19.82 | 20.34 | 19.04 | 19.20 | 559,966 | -0.53(-2.69%) |
Jul 25, 2018 | 19.30 | 19.79 | 19.05 | 19.73 | 314,691 | +0.42(+2.18%) |
Jul 24, 2018 | 19.59 | 19.74 | 19.08 | 19.31 | 213,095 | -0.26(-1.33%) |
Jul 23, 2018 | 18.84 | 19.95 | 18.84 | 19.57 | 527,834 | +0.73(+3.87%) |
Jul 20, 2018 | 18.60 | 18.93 | 18.19 | 18.84 | 218,767 | +0.20(+1.07%) |
Jul 19, 2018 | 18.77 | 18.97 | 18.41 | 18.64 | 416,347 | -0.21(-1.11%) |
Jul 18, 2018 | 18.58 | 18.97 | 18.45 | 18.85 | 131,088 | +0.30(+1.62%) |
Jul 17, 2018 | 18.90 | 19.07 | 18.41 | 18.55 | 330,370 | -0.34(-1.80%) |
Jul 16, 2018 | 18.51 | 19.19 | 18.29 | 18.89 | 336,608 | +0.38(+2.05%) |
Jul 13, 2018 | 18.71 | 18.25 | 18.51 | 251,502 | -0.13(-0.70%) | |
Jul 12, 2018 | 17.91 | 18.66 | 17.85 | 18.64 | 205,340 | +0.76(+4.25%) |
Jul 11, 2018 | 18.12 | 18.26 | 17.68 | 17.88 | 257,654 | -0.33(-1.81%) |
Jul 10, 2018 | 18.68 | 18.69 | 18.15 | 18.21 | 327,942 | -0.49(-2.62%) |
Jul 09, 2018 | 18.92 | 18.92 | 17.91 | 18.70 | 756,846 | -0.03(-0.16%) |
Jul 06, 2018 | 19.87 | 19.87 | 18.53 | 18.73 | 728,087 | -1.24(-6.21%) |
Jul 05, 2018 | 19.80 | 20.00 | 19.04 | 19.97 | 452,744 | +0.16(+0.81%) |
Jul 03, 2018 | 19.81 | 19.81 | 19.81 | 0 | +0.30(+1.54%) |