Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.65 | 15.74 | 15.64 | 15.67 | 451,260 | +0.02(+0.12%) |
Sep 27, 2018 | 15.72 | 15.72 | 15.62 | 15.66 | 289,050 | -0.06(-0.41%) |
Sep 26, 2018 | 15.72 | 15.74 | 15.70 | 15.72 | 484,663 | -0.02(-0.12%) |
Sep 25, 2018 | 15.75 | 15.80 | 15.68 | 15.74 | 353,617 | -0.05(-0.29%) |
Sep 24, 2018 | 15.80 | 15.86 | 15.77 | 15.79 | 699,765 | -0.05(-0.29%) |
Sep 21, 2018 | 15.81 | 15.84 | 15.76 | 15.83 | 331,622 | +0.00(+0.00%) |
Sep 20, 2018 | 15.72 | 15.88 | 15.72 | 15.83 | 515,770 | +0.10(+0.65%) |
Sep 19, 2018 | 15.67 | 15.73 | 15.64 | 15.73 | 384,477 | +0.07(+0.47%) |
Sep 18, 2018 | 15.70 | 15.70 | 15.62 | 15.66 | 662,407 | -0.01(-0.06%) |
Sep 17, 2018 | 15.85 | 15.85 | 15.67 | 15.67 | 917,864 | -0.14(-0.88%) |
Sep 14, 2018 | 15.83 | 15.85 | 15.78 | 15.80 | 756,668 | -0.03(-0.18%) |
Sep 13, 2018 | 15.92 | 15.92 | 15.78 | 15.83 | 685,313 | -0.07(-0.47%) |
Sep 12, 2018 | 15.80 | 15.99 | 15.80 | 15.91 | 1,389,182 | +0.10(+0.65%) |
Sep 11, 2018 | 15.92 | 15.92 | 15.80 | 15.80 | 603,603 | -0.16(-0.99%) |
Sep 10, 2018 | 15.91 | 15.98 | 15.91 | 15.96 | 422,091 | +0.11(+0.70%) |
Sep 07, 2018 | 15.80 | 15.85 | 15.77 | 15.85 | 429,792 | +0.08(+0.53%) |
Sep 06, 2018 | 15.76 | 15.82 | 15.75 | 15.77 | 424,308 | -0.04(-0.23%) |
Sep 05, 2018 | 15.87 | 15.88 | 15.79 | 15.80 | 575,376 | +0.00(+0.00%) |
Sep 04, 2018 | 15.64 | 15.81 | 15.58 | 15.80 | 1,142,569 | -0.01(-0.06%) |
Aug 31, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.19(+1.25%) | |
Aug 30, 2018 | 15.71 | 15.72 | 15.61 | 15.62 | 817,291 | -0.13(-0.82%) |
Aug 29, 2018 | 15.73 | 15.81 | 15.67 | 15.75 | 624,768 | +0.08(+0.53%) |
Aug 28, 2018 | 15.87 | 15.87 | 15.67 | 15.67 | 596,316 | -0.26(-1.63%) |
Aug 27, 2018 | 15.72 | 15.93 | 15.72 | 15.93 | 318,003 | +0.13(+0.82%) |
Aug 24, 2018 | 15.82 | 15.89 | 15.78 | 15.80 | 282,213 | +0.05(+0.29%) |
Aug 23, 2018 | 15.80 | 15.86 | 15.73 | 15.75 | 415,340 | -0.14(-0.88%) |
Aug 22, 2018 | 15.93 | 15.93 | 15.81 | 15.89 | 329,983 | -0.10(-0.64%) |
Aug 21, 2018 | 15.95 | 16.08 | 15.93 | 15.99 | 244,453 | -0.02(-0.12%) |
Aug 20, 2018 | 16.18 | 16.18 | 15.99 | 16.01 | 198,665 | -0.16(-0.97%) |
Aug 17, 2018 | 15.96 | 16.18 | 15.96 | 16.17 | 321,697 | +0.14(+0.87%) |
Aug 16, 2018 | 15.90 | 16.13 | 15.90 | 16.03 | 438,702 | +0.20(+1.29%) |
Aug 15, 2018 | 15.98 | 15.98 | 15.81 | 15.82 | 454,529 | -0.14(-0.87%) |
Aug 14, 2018 | 15.91 | 15.96 | 15.88 | 15.96 | 317,280 | +0.13(+0.82%) |
Aug 13, 2018 | 15.81 | 15.91 | 15.80 | 15.83 | 447,130 | -0.12(-0.76%) |
Aug 10, 2018 | 16.14 | 16.24 | 15.93 | 15.95 | 578,666 | -0.26(-1.60%) |
Aug 09, 2018 | 16.26 | 16.26 | 16.19 | 16.21 | 299,999 | -0.05(-0.28%) |
Aug 08, 2018 | 16.24 | 16.29 | 16.20 | 16.26 | 296,140 | -0.01(-0.06%) |
Aug 07, 2018 | 16.39 | 16.41 | 16.26 | 16.27 | 373,980 | -0.08(-0.51%) |
Aug 06, 2018 | 16.26 | 16.39 | 16.26 | 16.35 | 375,290 | +0.12(+0.74%) |
Aug 03, 2018 | 16.07 | 16.29 | 16.07 | 16.23 | 336,261 | +0.12(+0.75%) |
Aug 02, 2018 | 16.17 | 16.23 | 16.07 | 16.11 | 551,910 | -0.06(-0.34%) |
Aug 01, 2018 | 16.25 | 16.29 | 16.11 | 16.17 | 380,255 | -0.08(-0.51%) |
Jul 31, 2018 | 16.35 | 16.41 | 16.19 | 16.25 | 536,921 | -0.05(-0.28%) |
Jul 30, 2018 | 16.17 | 16.43 | 16.17 | 16.30 | 412,140 | +0.10(+0.63%) |
Jul 27, 2018 | 16.26 | 16.26 | 16.15 | 16.19 | 955,176 | -0.07(-0.46%) |
Jul 26, 2018 | 16.48 | 16.52 | 16.27 | 16.27 | 866,334 | -0.11(-0.68%) |
Jul 25, 2018 | 16.22 | 16.39 | 16.21 | 16.38 | 780,274 | +0.23(+1.44%) |
Jul 24, 2018 | 16.17 | 16.23 | 16.12 | 16.15 | 454,057 | -0.06(-0.34%) |
Jul 23, 2018 | 16.22 | 16.25 | 16.16 | 16.20 | 338,246 | +0.04(+0.23%) |
Jul 20, 2018 | 16.19 | 16.08 | 16.17 | 473,791 | +0.11(+0.69%) | |
Jul 19, 2018 | 15.99 | 16.09 | 15.98 | 16.05 | 327,994 | +0.04(+0.23%) |
Jul 18, 2018 | 16.07 | 16.07 | 15.97 | 16.02 | 378,152 | -0.05(-0.29%) |
Jul 17, 2018 | 16.05 | 16.14 | 16.02 | 16.06 | 435,045 | +0.00(+0.00%) |
Jul 16, 2018 | 16.17 | 16.22 | 16.04 | 16.06 | 448,342 | -0.03(-0.17%) |
Jul 13, 2018 | 16.13 | 16.13 | 15.99 | 16.09 | 1,021,569 | -0.04(-0.23%) |
Jul 12, 2018 | 16.02 | 16.18 | 16.02 | 16.13 | 2,548,930 | +0.11(+0.69%) |
Jul 11, 2018 | 16.29 | 16.29 | 15.99 | 16.02 | 913,882 | -0.32(-1.93%) |
Jul 10, 2018 | 16.43 | 16.44 | 16.30 | 16.33 | 779,452 | -0.09(-0.56%) |
Jul 09, 2018 | 16.54 | 16.54 | 16.38 | 16.43 | 390,460 | -0.18(-1.06%) |
Jul 06, 2018 | 16.35 | 16.62 | 16.35 | 16.60 | 1,017,680 | +0.23(+1.42%) |
Jul 05, 2018 | 16.43 | 16.48 | 16.36 | 16.37 | 964,130 | -0.01(-0.06%) |
Jul 03, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.01(+0.06%) |