Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.36 | 16.46 | 16.22 | 16.31 | 147,061 | -0.05(-0.30%) |
Sep 27, 2018 | 16.17 | 16.41 | 16.12 | 16.36 | 494,178 | +0.19(+1.20%) |
Sep 26, 2018 | 16.31 | 16.46 | 16.17 | 16.17 | 188,908 | -0.10(-0.60%) |
Sep 25, 2018 | 16.56 | 16.60 | 16.22 | 16.26 | 141,136 | -0.24(-1.47%) |
Sep 24, 2018 | 16.60 | 16.65 | 16.31 | 16.51 | 161,832 | -0.15(-0.87%) |
Sep 21, 2018 | 16.65 | 16.75 | 16.56 | 16.65 | 621,613 | +0.00(+0.00%) |
Sep 20, 2018 | 16.41 | 16.70 | 16.36 | 16.65 | 191,521 | +0.24(+1.48%) |
Sep 19, 2018 | 16.41 | 16.53 | 16.34 | 16.41 | 218,559 | +0.05(+0.30%) |
Sep 18, 2018 | 16.31 | 16.51 | 16.31 | 16.36 | 194,104 | +0.05(+0.30%) |
Sep 17, 2018 | 16.17 | 16.36 | 16.12 | 16.31 | 207,122 | +0.10(+0.60%) |
Sep 14, 2018 | 16.12 | 16.26 | 16.12 | 16.22 | 126,258 | +0.05(+0.30%) |
Sep 13, 2018 | 15.92 | 16.22 | 15.83 | 16.17 | 235,350 | +0.34(+2.15%) |
Sep 12, 2018 | 15.83 | 15.97 | 15.78 | 15.83 | 113,206 | -0.05(-0.31%) |
Sep 11, 2018 | 15.88 | 15.97 | 15.83 | 15.88 | 239,174 | +0.05(+0.31%) |
Sep 10, 2018 | 16.36 | 16.36 | 15.73 | 15.83 | 243,367 | -0.53(-3.26%) |
Sep 07, 2018 | 16.12 | 16.46 | 16.02 | 16.36 | 202,673 | +0.19(+1.20%) |
Sep 06, 2018 | 16.46 | 16.51 | 16.12 | 16.17 | 242,260 | -0.24(-1.48%) |
Sep 05, 2018 | 16.51 | 16.51 | 16.41 | 16.41 | 111,897 | -0.10(-0.59%) |
Sep 04, 2018 | 16.70 | 16.73 | 16.51 | 16.51 | 171,498 | -0.19(-1.16%) |
Aug 31, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.19(-1.15%) | |
Aug 30, 2018 | 17.04 | 17.04 | 16.85 | 16.90 | 148,254 | -0.15(-0.85%) |
Aug 29, 2018 | 17.19 | 17.19 | 17.02 | 17.04 | 172,835 | -0.10(-0.57%) |
Aug 28, 2018 | 16.99 | 17.14 | 16.90 | 17.14 | 171,894 | +0.15(+0.86%) |
Aug 27, 2018 | 17.19 | 17.34 | 16.94 | 16.99 | 221,624 | -0.24(-1.41%) |
Aug 24, 2018 | 17.28 | 17.38 | 17.24 | 17.24 | 135,630 | -0.05(-0.28%) |
Aug 23, 2018 | 17.53 | 17.62 | 17.24 | 17.28 | 126,834 | -0.24(-1.38%) |
Aug 22, 2018 | 17.58 | 17.58 | 17.43 | 17.53 | 144,137 | +0.05(+0.28%) |
Aug 21, 2018 | 17.14 | 17.58 | 17.14 | 17.48 | 261,638 | +0.24(+1.41%) |
Aug 20, 2018 | 17.24 | 17.31 | 17.04 | 17.24 | 273,203 | +0.00(+0.00%) |
Aug 17, 2018 | 16.99 | 17.33 | 16.99 | 17.24 | 429,238 | +0.19(+1.14%) |
Aug 16, 2018 | 16.90 | 17.19 | 16.90 | 17.04 | 215,738 | +0.10(+0.57%) |
Aug 15, 2018 | 17.28 | 17.28 | 16.85 | 16.94 | 261,662 | -0.29(-1.69%) |
Aug 14, 2018 | 17.33 | 17.41 | 17.19 | 17.24 | 244,020 | -0.10(-0.56%) |
Aug 13, 2018 | 17.53 | 17.58 | 17.28 | 17.33 | 223,019 | -0.19(-1.11%) |
Aug 10, 2018 | 17.48 | 17.67 | 17.48 | 17.53 | 136,042 | -0.05(-0.28%) |
Aug 09, 2018 | 17.48 | 17.62 | 17.48 | 17.58 | 117,004 | +0.05(+0.28%) |
Aug 08, 2018 | 17.53 | 17.60 | 17.38 | 17.53 | 155,517 | +0.05(+0.28%) |
Aug 07, 2018 | 17.53 | 17.62 | 17.33 | 17.48 | 211,325 | +0.00(+0.00%) |
Aug 06, 2018 | 17.62 | 17.77 | 17.43 | 17.48 | 210,769 | -0.05(-0.28%) |
Aug 03, 2018 | 17.28 | 17.58 | 17.28 | 17.53 | 184,753 | +0.15(+0.84%) |
Aug 02, 2018 | 17.19 | 17.89 | 16.99 | 17.38 | 622,246 | +0.29(+1.70%) |
Aug 01, 2018 | 17.14 | 17.14 | 16.94 | 17.09 | 258,614 | -0.05(-0.28%) |
Jul 31, 2018 | 16.94 | 17.19 | 16.90 | 17.14 | 224,641 | +0.24(+1.44%) |
Jul 30, 2018 | 16.65 | 17.02 | 16.65 | 16.90 | 186,768 | +0.24(+1.46%) |
Jul 27, 2018 | 16.99 | 17.04 | 16.65 | 16.65 | 216,164 | -0.29(-1.72%) |
Jul 26, 2018 | 17.16 | 16.85 | 16.94 | 199,559 | -0.10(-0.57%) | |
Jul 25, 2018 | 17.38 | 17.53 | 17.02 | 17.04 | 326,668 | -0.39(-2.23%) |
Jul 24, 2018 | 17.43 | 17.50 | 17.28 | 17.43 | 289,857 | +0.00(+0.00%) |
Jul 23, 2018 | 17.48 | 17.58 | 17.43 | 17.43 | 103,460 | -0.10(-0.55%) |
Jul 20, 2018 | 17.62 | 17.62 | 17.43 | 17.53 | 144,524 | -0.05(-0.28%) |
Jul 19, 2018 | 17.53 | 17.67 | 17.53 | 17.58 | 137,710 | +0.05(+0.28%) |
Jul 18, 2018 | 17.43 | 17.53 | 17.36 | 17.53 | 264,197 | +0.05(+0.28%) |
Jul 17, 2018 | 17.48 | 17.53 | 17.33 | 17.48 | 350,783 | +0.00(+0.00%) |
Jul 16, 2018 | 17.43 | 17.53 | 17.43 | 17.48 | 192,152 | +0.05(+0.28%) |
Jul 13, 2018 | 17.43 | 17.53 | 17.43 | 17.43 | 126,531 | -0.05(-0.28%) |
Jul 12, 2018 | 17.58 | 17.58 | 17.43 | 17.48 | 96,298 | -0.05(-0.28%) |
Jul 11, 2018 | 17.53 | 17.62 | 17.43 | 17.53 | 114,003 | +0.00(+0.00%) |
Jul 10, 2018 | 17.72 | 17.72 | 17.48 | 17.53 | 272,507 | -0.15(-0.82%) |
Jul 09, 2018 | 17.92 | 17.92 | 17.67 | 17.67 | 177,842 | -0.19(-1.09%) |
Jul 06, 2018 | 17.77 | 17.92 | 17.77 | 17.87 | 140,207 | +0.10(+0.55%) |
Jul 05, 2018 | 17.72 | 17.77 | 17.60 | 17.77 | 234,920 | +0.05(+0.27%) |
Jul 03, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.24(+1.39%) |