Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.20 | 19.71 | 19.08 | 19.68 | 233,115 | +0.49(+2.53%) |
Sep 27, 2018 | 19.57 | 19.65 | 19.03 | 19.20 | 414,846 | -0.23(-1.18%) |
Sep 26, 2018 | 19.57 | 19.77 | 19.37 | 19.43 | 326,412 | -0.03(-0.15%) |
Sep 25, 2018 | 19.26 | 19.49 | 19.11 | 19.46 | 355,221 | +0.46(+2.41%) |
Sep 24, 2018 | 19.14 | 19.26 | 18.88 | 19.00 | 294,921 | +0.09(+0.45%) |
Sep 21, 2018 | 18.80 | 19.20 | 18.66 | 18.91 | 537,636 | +0.23(+1.22%) |
Sep 20, 2018 | 18.68 | 18.80 | 18.34 | 18.68 | 271,023 | -0.06(-0.30%) |
Sep 19, 2018 | 18.57 | 18.86 | 18.45 | 18.74 | 237,849 | +0.43(+2.34%) |
Sep 18, 2018 | 18.06 | 18.57 | 18.06 | 18.31 | 273,697 | +0.34(+1.91%) |
Sep 17, 2018 | 18.80 | 19.43 | 17.34 | 17.97 | 1,265,840 | -0.91(-4.84%) |
Sep 14, 2018 | 18.57 | 19.26 | 18.57 | 18.88 | 459,930 | +0.31(+1.69%) |
Sep 13, 2018 | 18.03 | 18.68 | 18.03 | 18.57 | 417,429 | +0.51(+2.85%) |
Sep 12, 2018 | 17.83 | 18.34 | 17.83 | 18.06 | 507,285 | +0.26(+1.44%) |
Sep 11, 2018 | 17.74 | 18.03 | 17.67 | 17.80 | 384,742 | +0.20(+1.14%) |
Sep 10, 2018 | 17.48 | 17.80 | 17.43 | 17.60 | 308,694 | +0.23(+1.32%) |
Sep 07, 2018 | 17.14 | 17.43 | 17.06 | 17.37 | 231,715 | +0.17(+1.00%) |
Sep 06, 2018 | 17.28 | 17.66 | 17.08 | 17.20 | 242,372 | -0.14(-0.82%) |
Sep 05, 2018 | 17.66 | 17.71 | 17.26 | 17.34 | 309,781 | -0.37(-2.10%) |
Sep 04, 2018 | 17.54 | 17.83 | 17.48 | 17.71 | 399,690 | +0.09(+0.49%) |
Aug 31, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.34(+1.98%) | |
Aug 30, 2018 | 17.14 | 17.37 | 17.06 | 17.28 | 314,198 | +0.20(+1.17%) |
Aug 29, 2018 | 16.71 | 17.14 | 16.71 | 17.08 | 430,005 | +0.40(+2.40%) |
Aug 28, 2018 | 16.77 | 16.87 | 16.68 | 16.68 | 212,782 | -0.06(-0.34%) |
Aug 27, 2018 | 16.63 | 16.97 | 16.60 | 16.74 | 206,053 | +0.11(+0.69%) |
Aug 24, 2018 | 16.91 | 16.94 | 16.48 | 16.63 | 258,317 | -0.29(-1.69%) |
Aug 23, 2018 | 16.94 | 17.06 | 16.80 | 16.91 | 164,712 | -0.06(-0.34%) |
Aug 22, 2018 | 16.86 | 17.06 | 16.86 | 16.97 | 291,970 | +0.14(+0.85%) |
Aug 21, 2018 | 16.91 | 17.05 | 16.80 | 16.83 | 259,024 | -0.06(-0.34%) |
Aug 20, 2018 | 16.66 | 16.95 | 16.57 | 16.88 | 328,539 | +0.34(+2.07%) |
Aug 17, 2018 | 16.23 | 16.74 | 16.23 | 16.54 | 373,300 | +0.37(+2.30%) |
Aug 16, 2018 | 16.03 | 16.19 | 16.00 | 16.17 | 114,646 | +0.20(+1.25%) |
Aug 15, 2018 | 16.31 | 16.38 | 15.88 | 15.97 | 212,282 | -0.37(-2.27%) |
Aug 14, 2018 | 16.31 | 16.69 | 16.26 | 16.34 | 227,203 | +0.06(+0.35%) |
Aug 13, 2018 | 16.37 | 16.52 | 15.96 | 16.28 | 196,305 | -0.20(-1.21%) |
Aug 10, 2018 | 16.26 | 16.66 | 16.20 | 16.48 | 266,017 | +0.31(+1.94%) |
Aug 09, 2018 | 15.88 | 16.23 | 15.88 | 16.17 | 146,803 | +0.29(+1.80%) |
Aug 08, 2018 | 16.14 | 16.23 | 15.77 | 15.88 | 274,245 | -0.54(-3.30%) |
Aug 07, 2018 | 16.57 | 16.66 | 16.28 | 16.43 | 244,207 | -0.14(-0.86%) |
Aug 06, 2018 | 16.14 | 16.57 | 16.06 | 16.57 | 366,399 | +0.57(+3.57%) |
Aug 03, 2018 | 16.00 | 16.12 | 15.91 | 16.00 | 173,611 | +0.17(+1.08%) |
Aug 02, 2018 | 15.51 | 15.97 | 15.28 | 15.83 | 262,494 | +0.31(+2.03%) |
Aug 01, 2018 | 15.66 | 15.71 | 15.48 | 15.51 | 302,091 | -0.26(-1.63%) |
Jul 31, 2018 | 15.83 | 15.92 | 15.71 | 15.77 | 175,923 | +0.00(+0.00%) |
Jul 30, 2018 | 15.83 | 16.06 | 15.74 | 15.77 | 318,612 | +0.06(+0.36%) |
Jul 27, 2018 | 16.00 | 16.14 | 15.71 | 15.71 | 266,717 | -0.34(-2.14%) |
Jul 26, 2018 | 16.40 | 16.40 | 16.00 | 16.06 | 153,191 | -0.06(-0.35%) |
Jul 25, 2018 | 16.14 | 16.20 | 15.96 | 16.11 | 240,926 | -0.03(-0.18%) |
Jul 24, 2018 | 16.26 | 16.43 | 16.03 | 16.14 | 235,595 | -0.09(-0.53%) |
Jul 23, 2018 | 16.68 | 16.68 | 16.00 | 16.23 | 492,483 | -0.34(-2.07%) |
Jul 20, 2018 | 16.63 | 16.25 | 16.57 | 423,722 | +0.40(+2.47%) | |
Jul 19, 2018 | 16.57 | 16.59 | 16.08 | 16.17 | 333,222 | -0.40(-2.41%) |
Jul 18, 2018 | 15.74 | 16.77 | 15.71 | 16.57 | 442,151 | +0.94(+6.03%) |
Jul 17, 2018 | 16.28 | 16.37 | 15.63 | 15.63 | 607,712 | -0.63(-3.87%) |
Jul 16, 2018 | 17.14 | 17.31 | 16.26 | 16.26 | 856,231 | -1.29(-7.33%) |
Jul 13, 2018 | 16.80 | 17.60 | 16.71 | 17.54 | 770,534 | +0.60(+3.57%) |
Jul 12, 2018 | 17.13 | 17.16 | 16.75 | 16.94 | 1,000,141 | +0.11(+0.65%) |
Jul 11, 2018 | 16.75 | 17.16 | 16.50 | 16.83 | 1,310,677 | +0.14(+0.82%) |
Jul 10, 2018 | 16.39 | 16.69 | 16.33 | 16.69 | 760,104 | +0.41(+2.51%) |
Jul 09, 2018 | 16.96 | 17.02 | 16.15 | 16.28 | 1,491,107 | -0.44(-2.61%) |
Jul 06, 2018 | 16.53 | 16.96 | 16.43 | 16.72 | 578,612 | +0.05(+0.33%) |
Jul 05, 2018 | 16.56 | 16.83 | 16.53 | 16.66 | 581,286 | +0.11(+0.66%) |
Jul 03, 2018 | 16.56 | 16.56 | 16.56 | 0 | +0.63(+3.94%) |