Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.85 | 18.18 | 17.77 | 17.89 | 478,500 | +0.04(+0.22%) |
Sep 27, 2018 | 17.49 | 18.00 | 17.43 | 17.85 | 328,216 | +0.43(+2.47%) |
Sep 26, 2018 | 17.21 | 17.63 | 17.14 | 17.42 | 361,971 | +0.18(+1.04%) |
Sep 25, 2018 | 17.31 | 17.41 | 17.00 | 17.24 | 439,093 | -0.02(-0.12%) |
Sep 24, 2018 | 17.66 | 17.74 | 17.20 | 17.26 | 547,924 | -0.57(-3.20%) |
Sep 21, 2018 | 17.62 | 17.89 | 17.60 | 17.83 | 513,600 | +0.20(+1.13%) |
Sep 20, 2018 | 17.57 | 17.80 | 17.57 | 17.63 | 328,317 | +0.08(+0.46%) |
Sep 19, 2018 | 17.38 | 17.62 | 17.38 | 17.55 | 332,394 | +0.15(+0.86%) |
Sep 18, 2018 | 17.45 | 17.74 | 17.02 | 17.40 | 288,728 | -0.03(-0.17%) |
Sep 17, 2018 | 17.62 | 17.78 | 17.28 | 17.43 | 472,167 | -0.11(-0.63%) |
Sep 14, 2018 | 17.43 | 17.67 | 17.33 | 17.54 | 331,200 | +0.11(+0.63%) |
Sep 13, 2018 | 17.84 | 18.01 | 17.38 | 17.43 | 294,848 | -0.40(-2.24%) |
Sep 12, 2018 | 18.26 | 18.29 | 17.83 | 17.83 | 254,515 | -0.41(-2.25%) |
Sep 11, 2018 | 18.36 | 18.50 | 18.10 | 18.24 | 245,731 | -0.15(-0.82%) |
Sep 10, 2018 | 18.37 | 18.69 | 18.32 | 18.39 | 299,096 | +0.04(+0.22%) |
Sep 07, 2018 | 18.30 | 18.61 | 18.20 | 18.35 | 326,700 | +0.07(+0.38%) |
Sep 06, 2018 | 18.42 | 18.79 | 18.24 | 18.28 | 393,558 | -0.20(-1.08%) |
Sep 05, 2018 | 18.41 | 18.64 | 18.21 | 18.48 | 276,972 | +0.03(+0.16%) |
Sep 04, 2018 | 18.48 | 18.64 | 18.27 | 18.45 | 295,554 | -0.02(-0.11%) |
Aug 31, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.90(+5.12%) | |
Aug 30, 2018 | 18.16 | 18.19 | 17.55 | 17.57 | 336,560 | -0.61(-3.36%) |
Aug 29, 2018 | 17.99 | 18.27 | 17.74 | 18.18 | 344,839 | +0.15(+0.83%) |
Aug 28, 2018 | 17.95 | 18.14 | 17.90 | 18.03 | 599,121 | +0.03(+0.17%) |
Aug 27, 2018 | 18.01 | 18.13 | 17.91 | 18.00 | 309,572 | -0.01(-0.06%) |
Aug 24, 2018 | 17.92 | 18.06 | 17.59 | 18.01 | 359,000 | +0.10(+0.56%) |
Aug 23, 2018 | 17.92 | 18.16 | 17.75 | 17.91 | 465,197 | -0.06(-0.33%) |
Aug 22, 2018 | 18.25 | 18.28 | 17.93 | 17.97 | 388,947 | -0.28(-1.53%) |
Aug 21, 2018 | 18.25 | 18.45 | 18.19 | 18.25 | 520,343 | +0.08(+0.44%) |
Aug 20, 2018 | 18.42 | 18.59 | 18.13 | 18.17 | 379,104 | -0.32(-1.73%) |
Aug 17, 2018 | 18.50 | 18.61 | 18.26 | 18.49 | 525,100 | -0.04(-0.22%) |
Aug 16, 2018 | 18.50 | 18.63 | 18.43 | 18.53 | 1,058,281 | +0.05(+0.27%) |
Aug 15, 2018 | 18.50 | 18.62 | 18.36 | 18.48 | 634,787 | -0.12(-0.65%) |
Aug 14, 2018 | 18.86 | 19.21 | 18.58 | 18.60 | 617,377 | -0.07(-0.37%) |
Aug 13, 2018 | 18.35 | 18.74 | 18.07 | 18.67 | 567,685 | +0.32(+1.74%) |
Aug 10, 2018 | 18.88 | 18.91 | 17.84 | 18.35 | 687,000 | -0.57(-3.01%) |
Aug 09, 2018 | 17.48 | 19.41 | 16.96 | 18.92 | 1,772,235 | +2.45(+14.88%) |
Aug 08, 2018 | 16.49 | 16.71 | 16.34 | 16.47 | 409,133 | -0.06(-0.36%) |
Aug 07, 2018 | 16.12 | 16.54 | 16.05 | 16.53 | 298,496 | +0.42(+2.61%) |
Aug 06, 2018 | 15.97 | 16.17 | 15.97 | 16.11 | 269,563 | +0.12(+0.75%) |
Aug 03, 2018 | 16.02 | 16.33 | 15.90 | 15.99 | 332,000 | +0.09(+0.57%) |
Aug 02, 2018 | 15.58 | 16.22 | 15.54 | 15.90 | 569,039 | +0.16(+1.02%) |
Aug 01, 2018 | 16.24 | 16.25 | 15.53 | 15.74 | 554,132 | -0.50(-3.08%) |
Jul 31, 2018 | 16.00 | 16.27 | 15.90 | 16.24 | 422,819 | +0.28(+1.75%) |
Jul 30, 2018 | 15.73 | 16.26 | 15.73 | 15.96 | 336,313 | +0.21(+1.33%) |
Jul 27, 2018 | 15.89 | 16.10 | 15.57 | 15.75 | 379,500 | -0.14(-0.88%) |
Jul 26, 2018 | 15.63 | 16.06 | 15.63 | 15.89 | 438,219 | +0.18(+1.15%) |
Jul 25, 2018 | 15.47 | 15.75 | 15.13 | 15.71 | 678,870 | +0.18(+1.16%) |
Jul 24, 2018 | 15.83 | 15.90 | 15.41 | 15.53 | 360,191 | -0.27(-1.71%) |
Jul 23, 2018 | 15.56 | 15.87 | 15.34 | 15.80 | 237,438 | +0.21(+1.35%) |
Jul 20, 2018 | 15.72 | 15.89 | 15.33 | 15.59 | 299,173 | -0.14(-0.89%) |
Jul 19, 2018 | 15.58 | 15.75 | 15.47 | 15.73 | 432,272 | +0.07(+0.45%) |
Jul 18, 2018 | 15.66 | 15.79 | 15.43 | 15.66 | 403,492 | +0.00(+0.00%) |
Jul 17, 2018 | 15.83 | 16.16 | 15.64 | 15.66 | 341,927 | -0.19(-1.20%) |
Jul 16, 2018 | 16.06 | 16.16 | 15.78 | 15.85 | 312,242 | -0.18(-1.12%) |
Jul 13, 2018 | 15.92 | 16.23 | 15.87 | 16.03 | 574,652 | +0.01(+0.06%) |
Jul 12, 2018 | 16.47 | 16.47 | 15.96 | 16.02 | 551,936 | -0.33(-2.02%) |
Jul 11, 2018 | 16.48 | 16.51 | 16.23 | 16.35 | 504,979 | -0.13(-0.79%) |
Jul 10, 2018 | 16.58 | 16.58 | 16.23 | 16.48 | 401,814 | -0.07(-0.42%) |
Jul 09, 2018 | 16.62 | 16.74 | 16.06 | 16.55 | 465,018 | -0.03(-0.18%) |
Jul 06, 2018 | 16.21 | 16.63 | 16.21 | 16.58 | 564,478 | +0.38(+2.35%) |
Jul 05, 2018 | 15.94 | 16.22 | 15.71 | 16.20 | 455,573 | +0.37(+2.34%) |
Jul 03, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.06(-0.38%) |