Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.95 | 16.95 | 16.90 | 16.90 | 749 | -0.01(-0.03%) |
Sep 27, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.99 | 16.99 | 16.90 | 16.90 | 623 | +0.21(+1.26%) |
Sep 25, 2018 | 16.71 | 16.71 | 16.69 | 16.69 | 509 | +0.02(+0.11%) |
Sep 24, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 209 | -0.12(-0.72%) |
Sep 21, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 321 | +0.37(+2.27%) |
Sep 20, 2018 | 16.42 | 16.42 | 16.42 | 16.42 | 217 | -0.14(-0.85%) |
Sep 19, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 214 | +0.50(+3.14%) |
Sep 18, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 107 | +0.18(+1.13%) |
Sep 17, 2018 | 15.93 | 15.93 | 15.69 | 15.88 | 5,462 | -0.15(-0.94%) |
Sep 14, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 321 | -0.02(-0.12%) |
Sep 13, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 107 | +0.08(+0.53%) |
Sep 12, 2018 | 15.81 | 15.97 | 15.81 | 15.97 | 842 | +0.16(+1.00%) |
Sep 11, 2018 | 15.83 | 15.83 | 15.80 | 15.81 | 1,499 | -0.15(-0.94%) |
Sep 10, 2018 | 15.93 | 15.96 | 15.93 | 15.96 | 1,499 | -0.15(-0.93%) |
Sep 07, 2018 | 16.07 | 16.14 | 16.07 | 16.11 | 1,071 | -0.09(-0.58%) |
Sep 06, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 1,481 | -0.03(-0.17%) |
Sep 05, 2018 | 16.22 | 16.23 | 16.22 | 16.23 | 475 | -0.29(-1.75%) |
Sep 04, 2018 | 16.51 | 16.52 | 16.51 | 16.52 | 429 | +0.18(+1.09%) |
Aug 31, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 342 | -0.33(-1.96%) |
Aug 29, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 325 | -0.13(-0.78%) |
Aug 28, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 669 | -0.17(-0.99%) |
Aug 27, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 323 | +0.55(+3.36%) |
Aug 24, 2018 | 16.42 | 16.42 | 16.41 | 16.41 | 428 | +0.28(+1.74%) |
Aug 23, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 214 | -0.25(-1.54%) |
Aug 22, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 2 | +0.00(+0.00%) |
Aug 21, 2018 | 16.37 | 16.39 | 16.36 | 16.39 | 614 | +0.33(+2.03%) |
Aug 20, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 140 | +0.12(+0.76%) |
Aug 17, 2018 | 15.90 | 15.95 | 15.86 | 15.94 | 2,035 | -0.08(-0.52%) |
Aug 16, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 321 | +0.11(+0.70%) |
Aug 15, 2018 | 16.04 | 16.04 | 15.91 | 15.91 | 2,754 | -0.59(-3.57%) |
Aug 14, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 108 | -0.06(-0.34%) |
Aug 13, 2018 | 16.65 | 16.65 | 16.55 | 16.55 | 1,028 | -0.19(-1.12%) |
Aug 10, 2018 | 16.73 | 16.74 | 16.73 | 16.74 | 428 | -0.13(-0.76%) |
Aug 09, 2018 | 16.89 | 16.89 | 16.86 | 16.87 | 3,824 | +0.46(+2.78%) |
Aug 08, 2018 | 16.43 | 16.43 | 16.41 | 16.41 | 1,181 | -0.24(-1.46%) |
Aug 07, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 117 | +0.55(+3.43%) |
Aug 06, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 506 | -0.32(-1.94%) |
Aug 03, 2018 | 16.45 | 16.53 | 16.29 | 16.42 | 3,855 | -0.11(-0.68%) |
Aug 02, 2018 | 16.47 | 16.53 | 16.47 | 16.53 | 375 | -0.38(-2.26%) |
Aug 01, 2018 | 16.95 | 16.96 | 16.92 | 16.92 | 642 | -0.46(-2.63%) |
Jul 31, 2018 | 17.37 | 17.45 | 17.37 | 17.38 | 4,841 | +0.05(+0.30%) |
Jul 30, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.00(-0.00%) | |
Jul 27, 2018 | 17.32 | 17.32 | 17.32 | 17.32 | 107 | -0.07(-0.40%) |
Jul 26, 2018 | 17.39 | 17.39 | 17.39 | 17.39 | 300 | -0.35(-2.00%) |
Jul 25, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 642 | +0.07(+0.42%) |
Jul 24, 2018 | 17.66 | 17.67 | 17.64 | 17.67 | 1,922 | +0.35(+2.05%) |
Jul 23, 2018 | 17.32 | 17.32 | 17.24 | 17.32 | 3,855 | +0.06(+0.34%) |
Jul 20, 2018 | 17.09 | 17.26 | 17.09 | 17.26 | 321 | +0.36(+2.14%) |
Jul 19, 2018 | 16.96 | 16.96 | 16.90 | 16.90 | 946 | -0.35(-2.06%) |
Jul 17, 2018 | 17.25 | 17.25 | 17.25 | 3 | -0.00(-0.01%) | |
Jul 16, 2018 | 17.41 | 17.41 | 17.25 | 17.25 | 604 | -0.37(-2.11%) |
Jul 13, 2018 | 17.52 | 17.63 | 17.38 | 17.63 | 14,032 | +0.20(+1.13%) |
Jul 10, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.08(-0.43%) | |
Jul 09, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 321 | +0.70(+4.15%) |