Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.50 | 16.75 | 16.50 | 16.70 | 70,700 | +0.06(+0.36%) |
Sep 27, 2018 | 16.73 | 16.79 | 16.61 | 16.64 | 58,003 | -0.09(-0.54%) |
Sep 26, 2018 | 16.85 | 16.86 | 16.69 | 16.73 | 98,120 | -0.07(-0.42%) |
Sep 25, 2018 | 16.80 | 16.86 | 16.69 | 16.80 | 78,566 | +0.00(+0.00%) |
Sep 24, 2018 | 16.77 | 16.88 | 16.71 | 16.80 | 61,712 | +0.00(+0.00%) |
Sep 21, 2018 | 16.87 | 16.88 | 16.66 | 16.80 | 296,400 | -0.07(-0.41%) |
Sep 20, 2018 | 16.88 | 16.90 | 16.73 | 16.87 | 90,730 | +0.10(+0.60%) |
Sep 19, 2018 | 16.67 | 16.92 | 16.66 | 16.77 | 65,777 | +0.09(+0.54%) |
Sep 18, 2018 | 16.71 | 16.98 | 16.67 | 16.68 | 125,706 | -0.03(-0.18%) |
Sep 17, 2018 | 16.79 | 16.94 | 16.69 | 16.71 | 60,388 | -0.13(-0.77%) |
Sep 14, 2018 | 16.80 | 16.99 | 16.78 | 16.84 | 129,500 | +0.06(+0.36%) |
Sep 13, 2018 | 16.87 | 16.88 | 16.71 | 16.78 | 68,786 | -0.06(-0.36%) |
Sep 12, 2018 | 16.87 | 16.87 | 16.63 | 16.84 | 89,086 | -0.06(-0.36%) |
Sep 11, 2018 | 16.90 | 16.96 | 16.85 | 16.90 | 95,909 | -0.02(-0.12%) |
Sep 10, 2018 | 16.94 | 17.00 | 16.88 | 16.92 | 93,773 | -0.01(-0.06%) |
Sep 07, 2018 | 16.90 | 16.96 | 16.82 | 16.93 | 109,900 | +0.03(+0.18%) |
Sep 06, 2018 | 16.92 | 17.00 | 16.88 | 16.90 | 113,906 | -0.03(-0.18%) |
Sep 05, 2018 | 16.95 | 16.97 | 16.84 | 16.93 | 154,521 | -0.01(-0.06%) |
Sep 04, 2018 | 16.94 | 16.99 | 16.81 | 16.94 | 88,332 | +0.01(+0.06%) |
Aug 31, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.85 | 16.97 | 16.77 | 16.89 | 139,899 | +0.02(+0.12%) |
Aug 29, 2018 | 16.82 | 16.93 | 16.82 | 16.87 | 105,932 | +0.06(+0.36%) |
Aug 28, 2018 | 16.88 | 16.94 | 16.81 | 16.81 | 40,357 | -0.04(-0.24%) |
Aug 27, 2018 | 16.94 | 16.99 | 16.72 | 16.85 | 117,821 | -0.03(-0.18%) |
Aug 24, 2018 | 16.92 | 16.95 | 16.85 | 16.88 | 71,200 | +0.00(+0.00%) |
Aug 23, 2018 | 16.86 | 16.94 | 16.82 | 16.88 | 77,262 | +0.04(+0.27%) |
Aug 22, 2018 | 16.85 | 16.97 | 16.80 | 16.84 | 62,370 | -0.02(-0.09%) |
Aug 21, 2018 | 16.83 | 17.00 | 16.83 | 16.85 | 112,911 | -0.01(-0.06%) |
Aug 20, 2018 | 16.90 | 16.94 | 16.85 | 16.86 | 59,845 | -0.05(-0.30%) |
Aug 17, 2018 | 16.82 | 16.97 | 16.82 | 16.91 | 58,500 | +0.03(+0.18%) |
Aug 16, 2018 | 16.95 | 16.99 | 16.85 | 16.88 | 149,531 | -0.01(-0.06%) |
Aug 15, 2018 | 16.88 | 16.99 | 16.82 | 16.89 | 204,121 | -0.01(-0.06%) |
Aug 14, 2018 | 16.91 | 17.00 | 16.88 | 16.90 | 178,785 | +0.02(+0.12%) |
Aug 13, 2018 | 16.87 | 16.97 | 16.68 | 16.88 | 118,114 | +0.03(+0.18%) |
Aug 10, 2018 | 16.72 | 16.91 | 16.72 | 16.85 | 93,700 | +0.01(+0.06%) |
Aug 09, 2018 | 16.89 | 16.92 | 16.75 | 16.84 | 81,236 | -0.05(-0.30%) |
Aug 08, 2018 | 16.89 | 16.93 | 16.66 | 16.89 | 118,144 | +0.05(+0.30%) |
Aug 07, 2018 | 16.82 | 16.93 | 16.75 | 16.84 | 80,919 | +0.00(+0.00%) |
Aug 06, 2018 | 16.64 | 16.92 | 16.64 | 16.84 | 61,816 | +0.20(+1.20%) |
Aug 03, 2018 | 16.94 | 16.95 | 16.54 | 16.64 | 60,300 | -0.26(-1.54%) |
Aug 02, 2018 | 16.84 | 17.00 | 16.76 | 16.90 | 114,657 | +0.02(+0.12%) |
Aug 01, 2018 | 16.75 | 16.90 | 16.74 | 16.88 | 109,212 | +0.09(+0.54%) |
Jul 31, 2018 | 16.65 | 16.82 | 16.52 | 16.79 | 137,343 | +0.24(+1.45%) |
Jul 30, 2018 | 16.65 | 16.83 | 16.55 | 16.55 | 80,570 | -0.13(-0.78%) |
Jul 27, 2018 | 16.82 | 16.90 | 16.63 | 16.68 | 97,000 | -0.14(-0.83%) |
Jul 26, 2018 | 16.76 | 16.88 | 16.67 | 16.82 | 107,460 | +0.08(+0.48%) |
Jul 25, 2018 | 16.61 | 16.77 | 16.59 | 16.74 | 99,085 | +0.12(+0.72%) |
Jul 24, 2018 | 16.69 | 16.75 | 16.53 | 16.62 | 108,506 | -0.03(-0.18%) |
Jul 23, 2018 | 16.50 | 16.70 | 16.41 | 16.65 | 152,585 | +0.11(+0.67%) |
Jul 20, 2018 | 16.44 | 16.54 | 16.31 | 16.54 | 112,110 | +0.04(+0.24%) |
Jul 19, 2018 | 16.27 | 16.50 | 16.15 | 16.50 | 179,232 | +0.16(+0.98%) |
Jul 18, 2018 | 16.29 | 16.41 | 16.25 | 16.34 | 130,686 | +0.04(+0.25%) |
Jul 17, 2018 | 16.42 | 16.44 | 16.18 | 16.30 | 130,334 | -0.10(-0.61%) |
Jul 16, 2018 | 16.17 | 16.40 | 16.17 | 16.40 | 144,227 | +0.22(+1.36%) |
Jul 13, 2018 | 16.25 | 16.11 | 16.18 | 101,402 | -0.03(-0.19%) | |
Jul 12, 2018 | 16.19 | 16.25 | 16.04 | 16.21 | 206,801 | +0.11(+0.68%) |
Jul 11, 2018 | 16.14 | 16.25 | 16.01 | 16.10 | 224,948 | -0.12(-0.74%) |
Jul 10, 2018 | 16.32 | 16.32 | 16.10 | 16.22 | 145,842 | -0.08(-0.49%) |
Jul 09, 2018 | 16.16 | 16.35 | 16.16 | 16.30 | 270,044 | +0.15(+0.93%) |
Jul 06, 2018 | 16.23 | 16.29 | 16.09 | 16.15 | 165,307 | -0.08(-0.49%) |
Jul 05, 2018 | 16.19 | 16.34 | 16.08 | 16.23 | 360,812 | +0.11(+0.68%) |
Jul 03, 2018 | 16.12 | 16.12 | 16.12 | 0 | -0.28(-1.71%) |