Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.60 | 15.70 | 15.55 | 15.68 | 164,200 | +0.11(+0.71%) |
Sep 27, 2018 | 15.42 | 15.69 | 15.41 | 15.57 | 226,646 | +0.12(+0.78%) |
Sep 26, 2018 | 15.66 | 15.67 | 15.43 | 15.45 | 421,090 | -0.18(-1.15%) |
Sep 25, 2018 | 15.83 | 15.84 | 15.60 | 15.63 | 261,559 | -0.20(-1.26%) |
Sep 24, 2018 | 15.87 | 15.99 | 15.61 | 15.83 | 338,767 | -0.02(-0.13%) |
Sep 21, 2018 | 15.70 | 15.93 | 15.70 | 15.85 | 205,500 | +0.12(+0.76%) |
Sep 20, 2018 | 15.90 | 15.95 | 15.57 | 15.73 | 467,807 | -0.15(-0.94%) |
Sep 19, 2018 | 15.82 | 16.22 | 15.82 | 15.88 | 441,418 | +0.02(+0.13%) |
Sep 18, 2018 | 16.00 | 16.05 | 15.78 | 15.86 | 656,501 | -0.18(-1.12%) |
Sep 17, 2018 | 16.80 | 16.91 | 15.97 | 16.04 | 1,117,295 | -0.83(-4.92%) |
Sep 14, 2018 | 16.65 | 16.87 | 16.46 | 16.87 | 393,100 | +0.18(+1.08%) |
Sep 13, 2018 | 16.75 | 16.75 | 16.47 | 16.69 | 190,350 | +0.09(+0.54%) |
Sep 12, 2018 | 16.79 | 16.79 | 16.23 | 16.60 | 540,265 | -0.23(-1.37%) |
Sep 11, 2018 | 16.74 | 16.86 | 16.72 | 16.83 | 280,233 | +0.09(+0.54%) |
Sep 10, 2018 | 16.68 | 16.78 | 16.65 | 16.74 | 365,338 | +0.05(+0.30%) |
Sep 07, 2018 | 16.69 | 16.72 | 16.55 | 16.69 | 545,200 | +0.00(+0.00%) |
Sep 06, 2018 | 16.58 | 16.72 | 16.56 | 16.69 | 424,045 | +0.15(+0.91%) |
Sep 05, 2018 | 16.34 | 16.58 | 16.34 | 16.54 | 356,540 | +0.20(+1.22%) |
Sep 04, 2018 | 16.35 | 16.50 | 16.30 | 16.34 | 743,015 | +0.03(+0.18%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 16.32 | 16.39 | 16.25 | 16.35 | 169,910 | +0.05(+0.31%) |
Aug 29, 2018 | 16.26 | 16.35 | 16.21 | 16.30 | 210,854 | +0.07(+0.43%) |
Aug 28, 2018 | 16.19 | 16.27 | 16.15 | 16.23 | 315,627 | +0.02(+0.12%) |
Aug 27, 2018 | 16.20 | 16.28 | 16.15 | 16.21 | 412,418 | +0.08(+0.50%) |
Aug 24, 2018 | 16.18 | 16.18 | 16.07 | 16.13 | 268,000 | -0.05(-0.31%) |
Aug 23, 2018 | 16.25 | 16.30 | 16.14 | 16.18 | 176,691 | -0.03(-0.19%) |
Aug 22, 2018 | 16.30 | 16.35 | 16.18 | 16.21 | 189,658 | -0.12(-0.73%) |
Aug 21, 2018 | 16.23 | 16.38 | 16.20 | 16.33 | 270,070 | +0.09(+0.55%) |
Aug 20, 2018 | 16.20 | 16.29 | 16.15 | 16.24 | 229,744 | +0.08(+0.50%) |
Aug 17, 2018 | 15.94 | 16.16 | 15.92 | 16.16 | 157,100 | +0.24(+1.51%) |
Aug 16, 2018 | 15.82 | 15.95 | 15.81 | 15.92 | 106,676 | +0.10(+0.63%) |
Aug 15, 2018 | 15.60 | 15.84 | 15.60 | 15.82 | 186,596 | +0.18(+1.15%) |
Aug 14, 2018 | 15.60 | 15.73 | 15.60 | 15.64 | 89,675 | +0.08(+0.51%) |
Aug 13, 2018 | 15.55 | 15.65 | 15.45 | 15.56 | 111,273 | +0.03(+0.19%) |
Aug 10, 2018 | 15.60 | 15.66 | 15.53 | 15.53 | 280,900 | -0.05(-0.32%) |
Aug 09, 2018 | 15.51 | 15.66 | 15.50 | 15.58 | 126,817 | -0.08(-0.51%) |
Aug 08, 2018 | 15.75 | 15.75 | 15.44 | 15.66 | 256,064 | +0.04(+0.26%) |
Aug 07, 2018 | 15.96 | 15.96 | 15.54 | 15.62 | 407,985 | -0.27(-1.70%) |
Aug 06, 2018 | 16.00 | 16.06 | 15.81 | 15.89 | 331,651 | -0.11(-0.69%) |
Aug 03, 2018 | 16.20 | 16.25 | 15.97 | 16.00 | 204,700 | -0.17(-1.05%) |
Aug 02, 2018 | 16.03 | 16.29 | 15.97 | 16.17 | 200,293 | +0.14(+0.87%) |
Aug 01, 2018 | 16.12 | 16.12 | 15.80 | 16.03 | 383,622 | -0.26(-1.60%) |
Jul 31, 2018 | 16.14 | 16.32 | 15.99 | 16.29 | 289,112 | +0.07(+0.43%) |
Jul 30, 2018 | 15.85 | 16.22 | 15.85 | 16.22 | 313,123 | +0.36(+2.27%) |
Jul 27, 2018 | 15.90 | 15.97 | 15.75 | 15.86 | 104,800 | -0.06(-0.38%) |
Jul 26, 2018 | 15.91 | 16.06 | 15.85 | 15.92 | 168,943 | -0.08(-0.50%) |
Jul 25, 2018 | 15.81 | 16.00 | 15.81 | 16.00 | 249,530 | +0.19(+1.20%) |
Jul 24, 2018 | 16.15 | 16.15 | 15.72 | 15.81 | 246,049 | -0.02(-0.13%) |
Jul 23, 2018 | 15.84 | 15.98 | 15.76 | 15.83 | 241,063 | -0.15(-0.94%) |
Jul 20, 2018 | 15.89 | 15.98 | 15.72 | 15.98 | 117,697 | +0.02(+0.13%) |
Jul 19, 2018 | 15.70 | 15.96 | 15.68 | 15.96 | 227,747 | +0.18(+1.14%) |
Jul 18, 2018 | 15.70 | 15.78 | 15.67 | 15.78 | 192,045 | +0.01(+0.06%) |
Jul 17, 2018 | 15.81 | 15.88 | 15.72 | 15.77 | 235,495 | -0.04(-0.25%) |
Jul 16, 2018 | 15.83 | 15.83 | 15.68 | 15.81 | 203,603 | +0.00(+0.00%) |
Jul 13, 2018 | 15.77 | 15.99 | 15.74 | 15.81 | 476,177 | -0.69(-4.18%) |
Jul 12, 2018 | 16.64 | 16.65 | 16.40 | 16.50 | 304,163 | -0.12(-0.72%) |
Jul 11, 2018 | 16.25 | 16.64 | 16.24 | 16.62 | 272,407 | +0.09(+0.54%) |
Jul 10, 2018 | 16.58 | 16.62 | 16.46 | 16.53 | 234,646 | -0.05(-0.30%) |
Jul 09, 2018 | 16.64 | 16.69 | 16.50 | 16.58 | 350,793 | -0.06(-0.36%) |
Jul 06, 2018 | 16.36 | 16.65 | 16.35 | 16.64 | 439,270 | +0.09(+0.54%) |
Jul 05, 2018 | 16.46 | 16.55 | 16.29 | 16.55 | 350,866 | +0.23(+1.41%) |
Jul 03, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.29(+1.81%) |