Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.17 | 15.46 | 15.08 | 15.23 | 1,176,287 | +0.03(+0.21%) |
Sep 27, 2018 | 15.01 | 15.24 | 15.01 | 15.20 | 482,225 | +0.11(+0.74%) |
Sep 26, 2018 | 15.46 | 15.49 | 15.04 | 15.08 | 1,218,708 | -0.43(-2.77%) |
Sep 25, 2018 | 15.92 | 15.92 | 15.49 | 15.51 | 1,067,502 | -0.34(-2.15%) |
Sep 24, 2018 | 16.02 | 16.12 | 15.65 | 15.86 | 1,107,520 | -0.11(-0.70%) |
Sep 21, 2018 | 16.21 | 16.21 | 15.92 | 15.97 | 1,273,778 | -0.19(-1.18%) |
Sep 20, 2018 | 16.13 | 16.25 | 16.07 | 16.16 | 412,069 | +0.05(+0.30%) |
Sep 19, 2018 | 16.24 | 16.24 | 16.05 | 16.11 | 606,983 | -0.11(-0.66%) |
Sep 18, 2018 | 15.91 | 16.38 | 15.86 | 16.22 | 691,688 | +0.36(+2.24%) |
Sep 17, 2018 | 15.94 | 16.02 | 15.81 | 15.86 | 396,132 | -0.12(-0.76%) |
Sep 14, 2018 | 16.34 | 16.34 | 15.75 | 15.98 | 1,036,450 | -0.33(-2.05%) |
Sep 13, 2018 | 16.04 | 16.32 | 15.99 | 16.32 | 953,364 | +0.28(+1.76%) |
Sep 12, 2018 | 15.97 | 16.15 | 15.89 | 16.04 | 2,373,926 | +0.10(+0.63%) |
Sep 11, 2018 | 15.88 | 16.04 | 15.81 | 15.93 | 732,429 | +0.03(+0.17%) |
Sep 10, 2018 | 15.77 | 15.97 | 15.77 | 15.91 | 761,031 | +0.23(+1.46%) |
Sep 07, 2018 | 15.66 | 15.76 | 15.53 | 15.68 | 1,095,546 | -0.01(-0.03%) |
Sep 06, 2018 | 15.81 | 15.87 | 15.61 | 15.68 | 955,634 | -0.13(-0.84%) |
Sep 05, 2018 | 15.71 | 15.83 | 15.54 | 15.82 | 922,303 | +0.11(+0.68%) |
Sep 04, 2018 | 15.57 | 15.85 | 15.48 | 15.71 | 1,268,762 | +0.16(+1.02%) |
Aug 31, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.25(-1.58%) | |
Aug 30, 2018 | 15.78 | 15.86 | 15.59 | 15.80 | 833,174 | -0.01(-0.03%) |
Aug 29, 2018 | 15.89 | 15.97 | 15.76 | 15.81 | 846,104 | -0.09(-0.53%) |
Aug 28, 2018 | 16.16 | 16.33 | 15.87 | 15.89 | 1,691,565 | -0.24(-1.51%) |
Aug 27, 2018 | 16.36 | 16.36 | 16.01 | 16.14 | 698,349 | -0.22(-1.36%) |
Aug 24, 2018 | 16.54 | 16.57 | 16.26 | 16.36 | 646,675 | -0.09(-0.52%) |
Aug 23, 2018 | 16.66 | 16.73 | 16.40 | 16.44 | 568,634 | -0.21(-1.28%) |
Aug 22, 2018 | 16.39 | 16.69 | 16.36 | 16.66 | 897,014 | +0.26(+1.59%) |
Aug 21, 2018 | 16.56 | 16.63 | 16.35 | 16.40 | 2,033,648 | -0.11(-0.64%) |
Aug 20, 2018 | 16.40 | 16.70 | 16.38 | 16.50 | 1,803,880 | +0.14(+0.84%) |
Aug 17, 2018 | 16.15 | 16.54 | 16.09 | 16.36 | 775,408 | +0.28(+1.72%) |
Aug 16, 2018 | 16.31 | 16.31 | 15.90 | 16.09 | 922,115 | -0.15(-0.92%) |
Aug 15, 2018 | 16.47 | 16.53 | 16.01 | 16.24 | 1,091,589 | -0.36(-2.18%) |
Aug 14, 2018 | 16.63 | 16.90 | 16.58 | 16.60 | 1,162,457 | +0.00(+0.00%) |
Aug 13, 2018 | 17.09 | 17.15 | 16.56 | 16.60 | 1,360,079 | -0.54(-3.13%) |
Aug 10, 2018 | 17.24 | 17.71 | 17.07 | 17.14 | 5,161,737 | -0.09(-0.52%) |
Aug 09, 2018 | 16.87 | 17.36 | 16.86 | 17.23 | 1,485,735 | +0.44(+2.59%) |
Aug 08, 2018 | 16.52 | 16.92 | 16.34 | 16.79 | 1,226,464 | +0.19(+1.12%) |
Aug 07, 2018 | 16.73 | 16.98 | 16.34 | 16.60 | 1,141,902 | -0.10(-0.57%) |
Aug 06, 2018 | 17.12 | 17.25 | 16.65 | 16.70 | 1,270,279 | -0.45(-2.63%) |
Aug 03, 2018 | 17.78 | 17.88 | 17.05 | 17.15 | 1,533,314 | -0.86(-4.75%) |
Aug 02, 2018 | 17.37 | 18.16 | 17.23 | 18.01 | 1,106,675 | +0.66(+3.80%) |
Aug 01, 2018 | 17.36 | 17.74 | 17.18 | 17.35 | 1,041,057 | -0.21(-1.18%) |
Jul 31, 2018 | 17.12 | 17.61 | 17.06 | 17.56 | 838,399 | +0.47(+2.74%) |
Jul 30, 2018 | 16.92 | 17.13 | 16.92 | 17.09 | 1,623,438 | +0.22(+1.32%) |
Jul 27, 2018 | 17.37 | 17.48 | 16.81 | 16.86 | 1,191,720 | -0.53(-3.05%) |
Jul 26, 2018 | 16.99 | 17.49 | 16.95 | 17.40 | 816,445 | +0.44(+2.57%) |
Jul 25, 2018 | 16.75 | 17.02 | 16.64 | 16.96 | 927,236 | +0.24(+1.46%) |
Jul 24, 2018 | 17.11 | 17.33 | 16.66 | 16.72 | 948,127 | -0.32(-1.90%) |
Jul 23, 2018 | 16.90 | 17.09 | 16.89 | 17.04 | 688,389 | +0.23(+1.36%) |
Jul 20, 2018 | 16.95 | 17.17 | 16.79 | 16.81 | 1,081,369 | -0.12(-0.72%) |
Jul 19, 2018 | 16.51 | 17.11 | 16.50 | 16.93 | 1,602,427 | +0.54(+3.27%) |
Jul 18, 2018 | 15.97 | 16.51 | 15.82 | 16.40 | 1,466,930 | +0.48(+3.00%) |
Jul 17, 2018 | 15.84 | 16.01 | 15.73 | 15.92 | 1,503,507 | +0.06(+0.40%) |
Jul 16, 2018 | 15.89 | 15.99 | 15.81 | 15.86 | 877,578 | -0.09(-0.57%) |
Jul 13, 2018 | 16.03 | 16.05 | 15.78 | 15.95 | 675,921 | -0.07(-0.43%) |
Jul 12, 2018 | 15.87 | 16.06 | 15.78 | 16.01 | 935,330 | +0.18(+1.11%) |
Jul 11, 2018 | 16.07 | 16.09 | 15.77 | 15.84 | 614,821 | -0.29(-1.78%) |
Jul 10, 2018 | 16.42 | 16.49 | 16.12 | 16.13 | 702,360 | -0.26(-1.59%) |
Jul 09, 2018 | 16.05 | 16.47 | 15.91 | 16.39 | 642,262 | +0.41(+2.59%) |
Jul 06, 2018 | 15.95 | 16.09 | 15.87 | 15.97 | 586,530 | +0.04(+0.23%) |
Jul 05, 2018 | 15.74 | 16.06 | 15.73 | 15.93 | 659,629 | +0.29(+1.83%) |
Jul 03, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.20(+1.31%) |