Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.37 | 16.01 | 15.37 | 15.64 | 34,538 | +0.13(+0.85%) |
Sep 27, 2018 | 15.87 | 16.02 | 15.22 | 15.51 | 17,904 | -0.41(-2.58%) |
Sep 26, 2018 | 16.36 | 16.36 | 15.81 | 15.92 | 14,878 | -0.30(-1.88%) |
Sep 25, 2018 | 16.42 | 16.42 | 16.03 | 16.22 | 15,214 | -0.07(-0.45%) |
Sep 24, 2018 | 16.13 | 16.54 | 16.12 | 16.30 | 19,192 | +0.26(+1.64%) |
Sep 21, 2018 | 15.98 | 17.05 | 15.91 | 16.03 | 61,658 | +0.42(+2.69%) |
Sep 20, 2018 | 15.42 | 15.82 | 14.94 | 15.61 | 34,935 | +0.35(+2.26%) |
Sep 19, 2018 | 15.49 | 15.62 | 15.26 | 15.27 | 68,724 | -0.25(-1.64%) |
Sep 18, 2018 | 15.69 | 15.87 | 15.33 | 15.52 | 8,561 | -0.21(-1.36%) |
Sep 17, 2018 | 15.57 | 16.24 | 15.38 | 15.74 | 11,963 | +0.28(+1.81%) |
Sep 14, 2018 | 15.29 | 15.85 | 15.20 | 15.46 | 11,310 | +0.07(+0.43%) |
Sep 13, 2018 | 15.25 | 15.60 | 15.22 | 15.39 | 11,542 | +0.31(+2.07%) |
Sep 12, 2018 | 15.15 | 15.41 | 14.97 | 15.08 | 14,434 | +0.12(+0.77%) |
Sep 11, 2018 | 15.25 | 15.62 | 14.80 | 14.97 | 16,005 | -0.41(-2.67%) |
Sep 10, 2018 | 15.58 | 16.34 | 15.11 | 15.38 | 6,125 | -0.11(-0.69%) |
Sep 07, 2018 | 15.31 | 16.21 | 15.31 | 15.48 | 8,999 | +0.04(+0.27%) |
Sep 06, 2018 | 15.62 | 15.84 | 15.28 | 15.44 | 7,520 | -0.20(-1.26%) |
Sep 05, 2018 | 15.68 | 16.03 | 15.38 | 15.64 | 10,769 | -0.15(-0.94%) |
Sep 04, 2018 | 15.62 | 15.87 | 15.40 | 15.79 | 11,111 | +0.21(+1.32%) |
Aug 31, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.51 | 15.90 | 15.41 | 15.63 | 18,368 | +0.02(+0.11%) |
Aug 29, 2018 | 15.57 | 15.69 | 14.96 | 15.61 | 18,082 | +0.16(+1.06%) |
Aug 28, 2018 | 15.89 | 15.98 | 15.43 | 15.45 | 11,226 | -0.34(-2.14%) |
Aug 27, 2018 | 15.87 | 16.16 | 15.78 | 15.79 | 8,093 | +0.07(+0.42%) |
Aug 24, 2018 | 15.65 | 15.83 | 15.55 | 15.72 | 22,498 | +0.06(+0.37%) |
Aug 23, 2018 | 15.86 | 15.86 | 15.62 | 15.66 | 20,462 | +0.02(+0.11%) |
Aug 22, 2018 | 15.89 | 15.89 | 15.62 | 15.65 | 7,065 | -0.06(-0.37%) |
Aug 21, 2018 | 15.82 | 15.95 | 15.66 | 15.71 | 9,645 | +0.00(+0.00%) |
Aug 20, 2018 | 15.62 | 15.75 | 15.62 | 15.71 | 8,072 | +0.03(+0.21%) |
Aug 17, 2018 | 15.62 | 15.79 | 15.51 | 15.67 | 19,580 | -0.07(-0.47%) |
Aug 16, 2018 | 15.87 | 15.87 | 15.52 | 15.75 | 24,517 | +0.12(+0.79%) |
Aug 15, 2018 | 15.75 | 15.93 | 15.54 | 15.62 | 11,527 | -0.12(-0.78%) |
Aug 14, 2018 | 15.66 | 15.97 | 15.50 | 15.75 | 25,959 | +0.21(+1.32%) |
Aug 13, 2018 | 15.75 | 15.79 | 15.39 | 15.54 | 16,283 | -0.34(-2.16%) |
Aug 10, 2018 | 16.24 | 16.24 | 15.81 | 15.88 | 10,758 | +0.01(+0.05%) |
Aug 09, 2018 | 16.11 | 16.16 | 15.38 | 15.88 | 11,470 | +0.28(+1.78%) |
Aug 08, 2018 | 15.93 | 17.09 | 15.41 | 15.60 | 25,591 | -0.55(-3.39%) |
Aug 07, 2018 | 15.48 | 16.17 | 15.15 | 16.15 | 27,989 | +0.64(+4.11%) |
Aug 06, 2018 | 15.57 | 16.06 | 15.37 | 15.51 | 25,472 | +0.08(+0.53%) |
Aug 03, 2018 | 16.44 | 17.05 | 15.29 | 15.43 | 25,674 | -1.10(-6.63%) |
Aug 02, 2018 | 16.50 | 17.00 | 16.41 | 16.52 | 22,741 | -0.13(-0.79%) |
Aug 01, 2018 | 17.14 | 17.70 | 16.35 | 16.65 | 20,617 | -0.49(-2.86%) |
Jul 31, 2018 | 17.08 | 17.27 | 16.70 | 17.14 | 22,813 | +0.44(+2.64%) |
Jul 30, 2018 | 17.59 | 17.95 | 16.56 | 16.70 | 13,889 | -0.77(-4.40%) |
Jul 27, 2018 | 16.79 | 18.18 | 16.79 | 17.47 | 20,050 | -0.65(-3.57%) |
Jul 26, 2018 | 17.59 | 18.29 | 17.12 | 18.12 | 23,981 | +1.67(+10.14%) |
Jul 25, 2018 | 16.09 | 16.69 | 16.09 | 16.45 | 17,124 | +0.19(+1.16%) |
Jul 24, 2018 | 16.55 | 16.56 | 16.24 | 16.26 | 7,578 | -0.21(-1.29%) |
Jul 23, 2018 | 16.20 | 16.68 | 15.85 | 16.47 | 14,416 | +0.22(+1.36%) |
Jul 20, 2018 | 16.72 | 16.91 | 16.15 | 16.25 | 40,136 | -0.36(-2.17%) |
Jul 19, 2018 | 16.30 | 16.73 | 16.30 | 16.61 | 7,243 | +0.32(+1.96%) |
Jul 18, 2018 | 16.00 | 16.51 | 15.83 | 16.29 | 42,580 | +0.02(+0.10%) |
Jul 17, 2018 | 16.56 | 16.60 | 16.00 | 16.28 | 20,040 | -0.32(-1.92%) |
Jul 16, 2018 | 16.48 | 16.60 | 16.02 | 16.60 | 5,681 | +0.02(+0.15%) |
Jul 13, 2018 | 16.37 | 16.60 | 16.24 | 16.57 | 17,152 | +0.43(+2.63%) |
Jul 12, 2018 | 16.20 | 16.29 | 15.38 | 16.15 | 18,140 | -0.11(-0.65%) |
Jul 11, 2018 | 16.61 | 16.61 | 16.24 | 16.25 | 10,836 | -0.35(-2.12%) |
Jul 10, 2018 | 16.87 | 16.90 | 16.57 | 16.60 | 22,731 | -0.27(-1.60%) |
Jul 09, 2018 | 16.91 | 16.94 | 16.73 | 16.87 | 25,894 | -0.05(-0.29%) |
Jul 06, 2018 | 16.95 | 17.24 | 16.64 | 16.92 | 18,027 | -0.03(-0.19%) |
Jul 05, 2018 | 17.75 | 17.75 | 16.69 | 16.96 | 18,412 | -0.34(-1.99%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.30(+1.78%) |