Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.23 | 15.98 | 15.04 | 15.27 | 22,600 | +0.08(+0.53%) |
Sep 27, 2018 | 15.69 | 16.42 | 15.00 | 15.19 | 61,728 | -0.45(-2.88%) |
Sep 26, 2018 | 15.92 | 15.92 | 15.17 | 15.64 | 42,660 | -0.11(-0.70%) |
Sep 25, 2018 | 16.99 | 16.99 | 15.39 | 15.75 | 118,835 | -1.16(-6.86%) |
Sep 24, 2018 | 16.45 | 17.20 | 16.28 | 16.91 | 54,274 | +0.43(+2.61%) |
Sep 21, 2018 | 16.69 | 17.22 | 16.45 | 16.48 | 126,000 | -0.18(-1.08%) |
Sep 20, 2018 | 15.92 | 16.72 | 15.83 | 16.66 | 65,515 | +0.71(+4.45%) |
Sep 19, 2018 | 15.97 | 16.19 | 15.75 | 15.95 | 67,089 | -0.05(-0.31%) |
Sep 18, 2018 | 15.96 | 16.19 | 15.83 | 16.00 | 65,228 | +0.11(+0.69%) |
Sep 17, 2018 | 16.28 | 16.53 | 15.82 | 15.89 | 28,747 | -0.47(-2.87%) |
Sep 14, 2018 | 16.09 | 16.83 | 15.89 | 16.36 | 29,000 | +0.31(+1.93%) |
Sep 13, 2018 | 16.08 | 16.35 | 15.83 | 16.05 | 30,821 | +0.08(+0.50%) |
Sep 12, 2018 | 15.98 | 16.06 | 15.81 | 15.97 | 38,418 | -0.01(-0.06%) |
Sep 11, 2018 | 16.03 | 16.15 | 15.81 | 15.98 | 30,447 | -0.05(-0.31%) |
Sep 10, 2018 | 16.62 | 16.68 | 15.79 | 16.03 | 84,671 | -0.38(-2.32%) |
Sep 07, 2018 | 17.17 | 17.43 | 15.75 | 16.41 | 146,100 | -0.96(-5.53%) |
Sep 06, 2018 | 17.79 | 18.13 | 17.20 | 17.37 | 76,149 | -0.67(-3.71%) |
Sep 05, 2018 | 17.18 | 18.41 | 16.75 | 18.04 | 122,224 | +0.86(+5.01%) |
Sep 04, 2018 | 17.00 | 17.20 | 16.90 | 17.18 | 48,344 | +0.25(+1.48%) |
Aug 31, 2018 | 16.93 | 16.93 | 16.93 | 0 | -0.11(-0.65%) | |
Aug 30, 2018 | 16.84 | 17.14 | 16.84 | 17.04 | 53,129 | -0.05(-0.29%) |
Aug 29, 2018 | 17.20 | 17.48 | 17.00 | 17.09 | 31,982 | -0.16(-0.93%) |
Aug 28, 2018 | 17.43 | 17.82 | 17.20 | 17.25 | 55,779 | -0.18(-1.03%) |
Aug 27, 2018 | 17.39 | 17.50 | 17.10 | 17.43 | 45,757 | +0.11(+0.64%) |
Aug 24, 2018 | 17.30 | 17.74 | 17.15 | 17.32 | 45,600 | +0.00(+0.00%) |
Aug 23, 2018 | 17.06 | 17.48 | 16.90 | 17.32 | 33,141 | +0.17(+0.99%) |
Aug 22, 2018 | 17.37 | 17.52 | 16.90 | 17.15 | 220,663 | -0.46(-2.61%) |
Aug 21, 2018 | 17.17 | 17.76 | 17.00 | 17.61 | 29,588 | +0.51(+2.98%) |
Aug 20, 2018 | 17.67 | 17.67 | 17.00 | 17.10 | 52,562 | -0.57(-3.23%) |
Aug 17, 2018 | 17.34 | 17.76 | 17.17 | 17.67 | 65,900 | +0.29(+1.67%) |
Aug 16, 2018 | 17.38 | 17.40 | 17.20 | 17.38 | 48,711 | +0.01(+0.06%) |
Aug 15, 2018 | 17.51 | 17.77 | 17.26 | 17.37 | 42,983 | -0.23(-1.31%) |
Aug 14, 2018 | 17.29 | 17.92 | 17.26 | 17.60 | 37,362 | +0.40(+2.33%) |
Aug 13, 2018 | 17.56 | 18.00 | 17.00 | 17.20 | 76,594 | -0.31(-1.77%) |
Aug 10, 2018 | 17.40 | 17.92 | 17.33 | 17.51 | 62,900 | +0.05(+0.29%) |
Aug 09, 2018 | 17.63 | 18.19 | 17.25 | 17.46 | 72,796 | -0.16(-0.91%) |
Aug 08, 2018 | 17.98 | 17.98 | 17.25 | 17.62 | 35,468 | -0.04(-0.23%) |
Aug 07, 2018 | 18.25 | 18.45 | 17.17 | 17.66 | 60,762 | -0.60(-3.29%) |
Aug 06, 2018 | 17.54 | 18.44 | 17.37 | 18.26 | 50,894 | +0.54(+3.05%) |
Aug 03, 2018 | 17.33 | 18.15 | 17.30 | 17.72 | 69,300 | +0.42(+2.43%) |
Aug 02, 2018 | 17.41 | 17.60 | 16.80 | 17.30 | 79,271 | -0.25(-1.42%) |
Aug 01, 2018 | 17.55 | 17.78 | 17.17 | 17.55 | 74,563 | -0.01(-0.06%) |
Jul 31, 2018 | 16.78 | 17.63 | 16.78 | 17.56 | 63,343 | +0.90(+5.40%) |
Jul 30, 2018 | 16.72 | 17.04 | 16.60 | 16.66 | 48,975 | -0.14(-0.83%) |
Jul 27, 2018 | 17.10 | 17.14 | 16.54 | 16.80 | 52,500 | -0.33(-1.93%) |
Jul 26, 2018 | 17.18 | 17.85 | 16.97 | 17.13 | 32,212 | -0.01(-0.06%) |
Jul 25, 2018 | 17.45 | 17.71 | 16.28 | 17.14 | 164,288 | -0.63(-3.55%) |
Jul 24, 2018 | 18.07 | 18.22 | 17.61 | 17.77 | 39,824 | -0.12(-0.67%) |
Jul 23, 2018 | 17.69 | 17.92 | 17.12 | 17.89 | 27,022 | +0.16(+0.90%) |
Jul 20, 2018 | 17.94 | 18.07 | 17.34 | 17.73 | 69,395 | -0.53(-2.90%) |
Jul 19, 2018 | 17.60 | 18.41 | 17.60 | 18.26 | 51,149 | +0.59(+3.34%) |
Jul 18, 2018 | 17.74 | 17.88 | 17.36 | 17.67 | 39,307 | -0.08(-0.45%) |
Jul 17, 2018 | 17.42 | 17.84 | 17.41 | 17.75 | 42,965 | +0.34(+1.95%) |
Jul 16, 2018 | 17.71 | 17.72 | 17.01 | 17.41 | 59,127 | -0.30(-1.69%) |
Jul 13, 2018 | 17.99 | 17.41 | 17.71 | 44,785 | +0.00(+0.00%) | |
Jul 12, 2018 | 17.65 | 18.15 | 17.40 | 17.71 | 38,125 | +0.19(+1.08%) |
Jul 11, 2018 | 18.01 | 18.15 | 17.50 | 17.52 | 206,235 | -0.58(-3.20%) |
Jul 10, 2018 | 18.46 | 18.46 | 17.73 | 18.10 | 92,249 | -0.36(-1.95%) |
Jul 09, 2018 | 18.07 | 18.89 | 17.75 | 18.46 | 163,268 | +0.43(+2.38%) |
Jul 06, 2018 | 18.07 | 18.25 | 17.74 | 18.03 | 67,396 | -0.06(-0.33%) |
Jul 05, 2018 | 18.60 | 18.62 | 17.74 | 18.09 | 37,674 | -0.30(-1.63%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | -0.15(-0.81%) |