Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.54 | 15.55 | 15.46 | 15.46 | 4,700 | -0.15(-0.96%) |
Sep 27, 2018 | 15.55 | 15.65 | 15.43 | 15.61 | 16,086 | +0.02(+0.13%) |
Sep 26, 2018 | 15.65 | 15.71 | 15.59 | 15.59 | 6,952 | -0.14(-0.89%) |
Sep 25, 2018 | 15.67 | 15.75 | 15.67 | 15.73 | 16,704 | +0.07(+0.45%) |
Sep 24, 2018 | 15.64 | 15.70 | 15.61 | 15.66 | 41,271 | -0.17(-1.07%) |
Sep 21, 2018 | 15.79 | 15.85 | 15.79 | 15.83 | 14,400 | +0.13(+0.83%) |
Sep 20, 2018 | 15.76 | 15.87 | 15.65 | 15.70 | 14,045 | +0.08(+0.51%) |
Sep 19, 2018 | 15.52 | 15.68 | 15.52 | 15.62 | 135,725 | +0.14(+0.90%) |
Sep 18, 2018 | 15.42 | 15.56 | 15.42 | 15.48 | 71,277 | +0.27(+1.78%) |
Sep 17, 2018 | 15.28 | 15.36 | 15.21 | 15.21 | 73,954 | -0.16(-1.04%) |
Sep 14, 2018 | 15.39 | 15.50 | 15.36 | 15.37 | 18,700 | -0.07(-0.45%) |
Sep 13, 2018 | 15.51 | 15.58 | 15.43 | 15.44 | 24,774 | +0.01(+0.06%) |
Sep 12, 2018 | 15.14 | 15.46 | 15.14 | 15.43 | 53,783 | +0.40(+2.66%) |
Sep 11, 2018 | 14.83 | 15.04 | 14.78 | 15.03 | 21,570 | +0.05(+0.33%) |
Sep 10, 2018 | 15.07 | 15.07 | 14.97 | 14.98 | 63,077 | -0.08(-0.53%) |
Sep 07, 2018 | 15.09 | 15.20 | 15.01 | 15.06 | 26,500 | -0.11(-0.73%) |
Sep 06, 2018 | 15.20 | 15.30 | 15.13 | 15.17 | 25,492 | +0.03(+0.20%) |
Sep 05, 2018 | 15.13 | 15.20 | 15.08 | 15.14 | 64,855 | -0.21(-1.37%) |
Sep 04, 2018 | 15.38 | 15.44 | 15.31 | 15.35 | 53,825 | -0.31(-1.98%) |
Aug 31, 2018 | 15.66 | 15.66 | 15.66 | 0 | -0.07(-0.45%) | |
Aug 30, 2018 | 15.82 | 15.82 | 15.69 | 15.73 | 44,526 | -0.33(-2.05%) |
Aug 29, 2018 | 15.82 | 16.06 | 15.82 | 16.06 | 296,802 | +0.17(+1.07%) |
Aug 28, 2018 | 15.89 | 15.98 | 15.87 | 15.89 | 22,324 | -0.01(-0.06%) |
Aug 27, 2018 | 15.70 | 15.90 | 15.70 | 15.90 | 18,418 | +0.19(+1.21%) |
Aug 24, 2018 | 15.60 | 15.72 | 15.60 | 15.71 | 17,300 | +0.11(+0.71%) |
Aug 23, 2018 | 15.75 | 15.75 | 15.60 | 15.60 | 49,221 | -0.33(-2.07%) |
Aug 22, 2018 | 15.82 | 15.93 | 15.82 | 15.93 | 23,944 | +0.12(+0.76%) |
Aug 21, 2018 | 15.66 | 15.88 | 15.66 | 15.81 | 296,174 | +0.15(+0.96%) |
Aug 20, 2018 | 15.67 | 15.69 | 15.64 | 15.66 | 26,660 | +0.12(+0.77%) |
Aug 17, 2018 | 15.30 | 15.61 | 15.30 | 15.54 | 24,400 | +0.22(+1.44%) |
Aug 16, 2018 | 15.29 | 15.43 | 15.29 | 15.32 | 16,005 | +0.07(+0.46%) |
Aug 15, 2018 | 15.31 | 15.34 | 15.11 | 15.25 | 61,201 | -0.42(-2.68%) |
Aug 14, 2018 | 15.67 | 15.72 | 15.53 | 15.67 | 13,714 | -0.07(-0.44%) |
Aug 13, 2018 | 15.89 | 15.95 | 15.72 | 15.74 | 17,531 | -0.32(-1.99%) |
Aug 10, 2018 | 16.06 | 16.12 | 15.97 | 16.06 | 35,300 | -0.29(-1.77%) |
Aug 09, 2018 | 16.38 | 16.43 | 16.35 | 16.35 | 10,238 | -0.06(-0.37%) |
Aug 08, 2018 | 16.41 | 16.41 | 16.31 | 16.41 | 15,588 | +0.01(+0.06%) |
Aug 07, 2018 | 16.43 | 16.48 | 16.39 | 16.40 | 39,437 | +0.20(+1.23%) |
Aug 06, 2018 | 16.14 | 16.23 | 16.13 | 16.20 | 26,169 | -0.01(-0.06%) |
Aug 03, 2018 | 16.17 | 16.24 | 16.13 | 16.21 | 14,900 | +0.01(+0.06%) |
Aug 02, 2018 | 16.09 | 16.23 | 15.90 | 16.20 | 87,472 | -0.10(-0.61%) |
Aug 01, 2018 | 16.21 | 16.36 | 16.21 | 16.30 | 23,357 | -0.03(-0.18%) |
Jul 31, 2018 | 16.26 | 16.41 | 16.26 | 16.33 | 53,533 | -0.10(-0.61%) |
Jul 30, 2018 | 16.50 | 16.52 | 16.39 | 16.43 | 9,073 | -0.04(-0.24%) |
Jul 27, 2018 | 16.49 | 16.57 | 16.39 | 16.47 | 13,700 | +0.18(+1.10%) |
Jul 26, 2018 | 16.26 | 16.34 | 16.23 | 16.29 | 22,952 | -0.05(-0.31%) |
Jul 25, 2018 | 16.16 | 16.34 | 16.12 | 16.34 | 14,684 | +0.28(+1.74%) |
Jul 24, 2018 | 15.95 | 16.17 | 15.95 | 16.06 | 28,003 | +0.41(+2.62%) |
Jul 23, 2018 | 15.63 | 15.69 | 15.62 | 15.65 | 51,914 | +0.00(+0.00%) |
Jul 20, 2018 | 15.50 | 15.68 | 15.50 | 15.65 | 31,355 | +0.04(+0.26%) |
Jul 19, 2018 | 15.57 | 15.68 | 15.55 | 15.61 | 12,326 | -0.21(-1.33%) |
Jul 18, 2018 | 15.66 | 15.84 | 15.66 | 15.82 | 38,838 | +0.15(+0.96%) |
Jul 17, 2018 | 15.49 | 15.68 | 15.49 | 15.67 | 113,828 | +0.10(+0.64%) |
Jul 16, 2018 | 15.63 | 15.65 | 15.51 | 15.57 | 1,250,700 | -0.14(-0.89%) |
Jul 13, 2018 | 15.78 | 15.78 | 15.65 | 15.71 | 22,541 | -0.19(-1.19%) |
Jul 12, 2018 | 15.84 | 15.91 | 15.77 | 15.90 | 13,390 | +0.14(+0.89%) |
Jul 11, 2018 | 15.85 | 15.92 | 15.73 | 15.76 | 41,151 | -0.33(-2.05%) |
Jul 10, 2018 | 16.01 | 16.10 | 16.01 | 16.09 | 13,020 | +0.00(+0.00%) |
Jul 09, 2018 | 16.02 | 16.10 | 15.99 | 16.09 | 32,462 | +0.13(+0.81%) |
Jul 06, 2018 | 15.76 | 15.98 | 15.76 | 15.96 | 23,615 | +0.18(+1.14%) |
Jul 05, 2018 | 15.76 | 15.79 | 15.68 | 15.78 | 36,597 | +0.18(+1.15%) |
Jul 03, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.01(-0.06%) |