Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.70 | 16.76 | 16.59 | 16.67 | 259,419 | -0.01(-0.06%) |
Sep 27, 2018 | 16.66 | 16.75 | 16.65 | 16.68 | 404,626 | +0.03(+0.18%) |
Sep 26, 2018 | 16.79 | 16.79 | 16.59 | 16.65 | 284,173 | -0.12(-0.71%) |
Sep 25, 2018 | 16.70 | 16.80 | 16.70 | 16.77 | 100,582 | +0.09(+0.53%) |
Sep 24, 2018 | 16.52 | 16.71 | 16.25 | 16.68 | 399,643 | +0.24(+1.45%) |
Sep 21, 2018 | 16.68 | 16.68 | 16.44 | 16.44 | 261,436 | -0.24(-1.43%) |
Sep 20, 2018 | 16.75 | 16.77 | 16.57 | 16.68 | 329,023 | +0.01(+0.06%) |
Sep 19, 2018 | 16.65 | 16.71 | 16.64 | 16.67 | 250,971 | +0.05(+0.30%) |
Sep 18, 2018 | 16.42 | 16.72 | 16.42 | 16.62 | 400,871 | +0.25(+1.51%) |
Sep 17, 2018 | 16.42 | 16.51 | 16.38 | 16.38 | 111,843 | -0.12(-0.72%) |
Sep 14, 2018 | 16.65 | 16.65 | 16.40 | 16.49 | 215,158 | -0.16(-0.95%) |
Sep 13, 2018 | 16.65 | 16.77 | 16.56 | 16.65 | 292,340 | +0.00(+0.00%) |
Sep 12, 2018 | 16.43 | 16.65 | 16.37 | 16.65 | 249,024 | +0.23(+1.39%) |
Sep 11, 2018 | 16.27 | 16.42 | 16.14 | 16.42 | 148,402 | +0.41(+2.54%) |
Sep 10, 2018 | 15.96 | 16.06 | 15.91 | 16.02 | 78,733 | +0.06(+0.37%) |
Sep 07, 2018 | 15.87 | 16.10 | 15.87 | 15.96 | 232,399 | +0.08(+0.50%) |
Sep 06, 2018 | 15.92 | 16.01 | 15.85 | 15.88 | 196,890 | -0.15(-0.93%) |
Sep 05, 2018 | 16.06 | 16.07 | 15.94 | 16.03 | 270,443 | -0.11(-0.68%) |
Sep 04, 2018 | 16.15 | 16.25 | 16.07 | 16.14 | 455,253 | -0.29(-1.75%) |
Aug 31, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.06(+0.36%) | |
Aug 30, 2018 | 16.55 | 16.55 | 16.31 | 16.37 | 124,330 | -0.21(-1.26%) |
Aug 29, 2018 | 16.59 | 16.61 | 16.42 | 16.57 | 97,269 | +0.00(+0.00%) |
Aug 28, 2018 | 16.68 | 16.70 | 16.54 | 16.57 | 75,518 | -0.05(-0.30%) |
Aug 27, 2018 | 16.55 | 16.64 | 16.52 | 16.62 | 176,025 | +0.14(+0.84%) |
Aug 24, 2018 | 16.43 | 16.54 | 16.35 | 16.48 | 154,462 | +0.16(+0.97%) |
Aug 23, 2018 | 16.43 | 16.44 | 16.29 | 16.33 | 48,069 | -0.11(-0.66%) |
Aug 22, 2018 | 16.43 | 16.54 | 16.43 | 16.43 | 110,579 | +0.01(+0.06%) |
Aug 21, 2018 | 16.18 | 16.51 | 16.18 | 16.42 | 289,308 | +0.40(+2.48%) |
Aug 20, 2018 | 16.25 | 16.27 | 15.97 | 16.03 | 143,583 | -0.24(-1.46%) |
Aug 17, 2018 | 16.09 | 16.27 | 16.02 | 16.27 | 80,659 | +0.18(+1.11%) |
Aug 16, 2018 | 16.02 | 16.16 | 15.99 | 16.09 | 145,714 | +0.11(+0.68%) |
Aug 15, 2018 | 16.13 | 16.27 | 15.87 | 15.98 | 178,004 | -0.44(-2.66%) |
Aug 14, 2018 | 16.07 | 16.47 | 16.05 | 16.41 | 285,691 | +0.43(+2.67%) |
Aug 13, 2018 | 16.01 | 16.11 | 15.97 | 15.99 | 107,222 | -0.03(-0.19%) |
Aug 10, 2018 | 16.15 | 16.15 | 15.96 | 16.02 | 340,078 | -0.16(-0.98%) |
Aug 09, 2018 | 16.22 | 16.31 | 16.18 | 16.18 | 61,663 | -0.13(-0.79%) |
Aug 08, 2018 | 16.26 | 16.37 | 16.14 | 16.31 | 60,020 | +0.12(+0.74%) |
Aug 07, 2018 | 16.18 | 16.27 | 16.12 | 16.19 | 90,538 | +0.10(+0.62%) |
Aug 06, 2018 | 16.14 | 16.19 | 16.02 | 16.09 | 51,699 | -0.10(-0.61%) |
Aug 03, 2018 | 16.05 | 16.24 | 16.05 | 16.19 | 66,846 | +0.14(+0.86%) |
Aug 02, 2018 | 16.17 | 16.17 | 15.99 | 16.05 | 268,407 | -0.17(-1.04%) |
Aug 01, 2018 | 16.28 | 16.39 | 16.17 | 16.22 | 230,600 | -0.11(-0.67%) |
Jul 31, 2018 | 16.23 | 16.39 | 16.17 | 16.33 | 250,018 | +0.27(+1.67%) |
Jul 30, 2018 | 16.04 | 16.10 | 15.98 | 16.06 | 102,833 | +0.10(+0.62%) |
Jul 27, 2018 | 16.10 | 16.13 | 15.90 | 15.96 | 133,692 | -0.01(-0.06%) |
Jul 26, 2018 | 15.96 | 15.99 | 15.92 | 15.97 | 132,567 | -0.06(-0.37%) |
Jul 25, 2018 | 15.82 | 16.04 | 15.74 | 16.03 | 86,133 | +0.29(+1.83%) |
Jul 24, 2018 | 15.79 | 15.88 | 15.72 | 15.74 | 142,638 | +0.05(+0.32%) |
Jul 23, 2018 | 15.72 | 15.84 | 15.61 | 15.69 | 167,344 | -0.18(-1.13%) |
Jul 20, 2018 | 15.87 | 16.07 | 15.63 | 15.87 | 192,462 | +0.06(+0.38%) |
Jul 19, 2018 | 15.96 | 16.05 | 15.77 | 15.81 | 304,843 | -0.15(-0.93%) |
Jul 18, 2018 | 15.97 | 16.04 | 15.90 | 15.96 | 193,093 | +0.17(+1.07%) |
Jul 17, 2018 | 15.55 | 15.82 | 15.55 | 15.79 | 125,476 | +0.24(+1.53%) |
Jul 16, 2018 | 15.61 | 15.61 | 15.51 | 15.55 | 53,858 | +0.03(+0.19%) |
Jul 13, 2018 | 15.60 | 15.60 | 15.43 | 15.52 | 184,343 | +0.10(+0.64%) |
Jul 12, 2018 | 15.35 | 15.43 | 15.27 | 15.42 | 220,527 | +0.28(+1.83%) |
Jul 11, 2018 | 15.05 | 15.18 | 15.05 | 15.15 | 371,421 | -0.21(-1.36%) |
Jul 10, 2018 | 15.48 | 15.48 | 15.25 | 15.35 | 243,311 | +0.01(+0.06%) |
Jul 09, 2018 | 15.37 | 15.50 | 15.28 | 15.34 | 418,475 | +0.04(+0.26%) |
Jul 06, 2018 | 15.14 | 15.38 | 15.14 | 15.30 | 206,456 | +0.32(+2.12%) |
Jul 05, 2018 | 15.02 | 15.08 | 14.91 | 14.99 | 313,011 | -0.03(-0.20%) |
Jul 03, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.58(-3.69%) |