Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.27 | 16.65 | 16.24 | 16.62 | 671,600 | +0.29(+1.78%) |
Sep 27, 2018 | 16.25 | 16.46 | 16.20 | 16.33 | 653,604 | +0.11(+0.68%) |
Sep 26, 2018 | 16.47 | 16.60 | 16.18 | 16.22 | 595,391 | -0.20(-1.22%) |
Sep 25, 2018 | 16.43 | 16.61 | 16.35 | 16.42 | 543,450 | +0.00(+0.00%) |
Sep 24, 2018 | 16.49 | 16.50 | 16.29 | 16.42 | 430,714 | -0.09(-0.55%) |
Sep 21, 2018 | 16.55 | 16.67 | 16.47 | 16.51 | 986,900 | +0.02(+0.12%) |
Sep 20, 2018 | 16.16 | 16.49 | 16.13 | 16.49 | 630,516 | +0.37(+2.30%) |
Sep 19, 2018 | 16.05 | 16.16 | 15.94 | 16.12 | 594,909 | +0.07(+0.44%) |
Sep 18, 2018 | 16.03 | 16.09 | 15.87 | 16.05 | 745,887 | +0.08(+0.50%) |
Sep 17, 2018 | 16.11 | 16.15 | 15.72 | 15.97 | 1,508,086 | -0.15(-0.93%) |
Sep 14, 2018 | 16.06 | 16.47 | 16.06 | 16.12 | 815,200 | +0.06(+0.37%) |
Sep 13, 2018 | 16.45 | 16.52 | 15.98 | 16.06 | 1,300,586 | -0.27(-1.65%) |
Sep 12, 2018 | 16.42 | 16.48 | 16.19 | 16.33 | 1,190,856 | -0.16(-0.97%) |
Sep 11, 2018 | 16.13 | 16.53 | 16.09 | 16.49 | 1,150,818 | +0.26(+1.60%) |
Sep 10, 2018 | 16.48 | 16.51 | 16.21 | 16.23 | 736,822 | -0.23(-1.40%) |
Sep 07, 2018 | 16.81 | 16.84 | 16.23 | 16.46 | 1,597,100 | -0.45(-2.66%) |
Sep 06, 2018 | 17.81 | 17.94 | 16.88 | 16.91 | 1,222,375 | -0.80(-4.52%) |
Sep 05, 2018 | 17.89 | 17.95 | 17.65 | 17.71 | 1,570,899 | -0.25(-1.39%) |
Sep 04, 2018 | 18.12 | 18.29 | 17.79 | 17.96 | 1,107,216 | -0.17(-0.94%) |
Aug 31, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.51(+2.89%) | |
Aug 30, 2018 | 17.49 | 17.73 | 17.44 | 17.62 | 739,326 | +0.12(+0.69%) |
Aug 29, 2018 | 17.48 | 17.67 | 17.40 | 17.50 | 1,345,160 | +0.04(+0.23%) |
Aug 28, 2018 | 17.71 | 17.78 | 17.36 | 17.46 | 751,055 | -0.21(-1.19%) |
Aug 27, 2018 | 17.61 | 17.89 | 17.61 | 17.67 | 1,403,781 | +0.13(+0.74%) |
Aug 24, 2018 | 17.60 | 17.77 | 17.51 | 17.54 | 840,500 | -0.06(-0.34%) |
Aug 23, 2018 | 17.53 | 17.74 | 17.52 | 17.60 | 412,285 | +0.07(+0.40%) |
Aug 22, 2018 | 17.29 | 17.54 | 17.20 | 17.53 | 406,613 | +0.22(+1.27%) |
Aug 21, 2018 | 17.43 | 17.51 | 17.30 | 17.31 | 805,309 | -0.03(-0.17%) |
Aug 20, 2018 | 17.56 | 17.60 | 17.33 | 17.34 | 632,876 | -0.16(-0.91%) |
Aug 17, 2018 | 17.40 | 17.52 | 17.23 | 17.50 | 506,300 | +0.08(+0.46%) |
Aug 16, 2018 | 17.41 | 17.58 | 17.36 | 17.42 | 361,832 | +0.11(+0.64%) |
Aug 15, 2018 | 17.37 | 17.49 | 17.12 | 17.31 | 585,854 | -0.19(-1.09%) |
Aug 14, 2018 | 17.66 | 17.73 | 17.43 | 17.50 | 441,239 | -0.08(-0.46%) |
Aug 13, 2018 | 17.71 | 17.83 | 17.43 | 17.58 | 770,522 | -0.13(-0.73%) |
Aug 10, 2018 | 17.60 | 17.82 | 17.56 | 17.71 | 395,600 | -0.05(-0.28%) |
Aug 09, 2018 | 17.72 | 17.88 | 17.72 | 17.76 | 357,032 | +0.02(+0.11%) |
Aug 08, 2018 | 17.80 | 17.86 | 17.69 | 17.74 | 523,453 | -0.14(-0.78%) |
Aug 07, 2018 | 17.93 | 18.04 | 17.82 | 17.88 | 534,063 | +0.07(+0.39%) |
Aug 06, 2018 | 17.62 | 17.86 | 17.51 | 17.81 | 560,775 | +0.18(+1.02%) |
Aug 03, 2018 | 16.95 | 17.71 | 16.89 | 17.63 | 1,013,600 | -0.23(-1.29%) |
Aug 02, 2018 | 17.62 | 17.96 | 17.54 | 17.86 | 829,903 | +0.13(+0.73%) |
Aug 01, 2018 | 17.35 | 17.74 | 17.25 | 17.73 | 1,035,260 | +0.37(+2.13%) |
Jul 31, 2018 | 17.41 | 17.52 | 17.32 | 17.36 | 1,577,525 | -0.11(-0.63%) |
Jul 30, 2018 | 17.83 | 17.95 | 17.46 | 17.47 | 1,427,649 | -0.18(-1.02%) |
Jul 27, 2018 | 18.15 | 18.31 | 17.61 | 17.65 | 1,238,400 | -0.48(-2.65%) |
Jul 26, 2018 | 17.80 | 18.32 | 17.71 | 18.13 | 2,535,669 | +0.36(+2.03%) |
Jul 25, 2018 | 16.39 | 17.78 | 16.39 | 17.77 | 3,623,489 | +2.10(+13.40%) |
Jul 24, 2018 | 15.68 | 15.95 | 15.62 | 15.67 | 1,071,636 | +0.04(+0.26%) |
Jul 23, 2018 | 15.67 | 15.87 | 15.42 | 15.63 | 611,081 | -0.13(-0.82%) |
Jul 20, 2018 | 16.22 | 16.22 | 15.69 | 15.76 | 1,375,730 | -0.45(-2.78%) |
Jul 19, 2018 | 15.99 | 16.23 | 15.90 | 16.21 | 381,768 | +0.21(+1.31%) |
Jul 18, 2018 | 15.97 | 16.06 | 15.88 | 16.00 | 902,843 | +0.04(+0.25%) |
Jul 17, 2018 | 15.78 | 15.99 | 15.75 | 15.96 | 387,275 | +0.17(+1.08%) |
Jul 16, 2018 | 15.84 | 15.90 | 15.70 | 15.79 | 547,858 | -0.03(-0.19%) |
Jul 13, 2018 | 15.82 | 15.97 | 15.78 | 15.82 | 400,968 | +0.01(+0.06%) |
Jul 12, 2018 | 15.85 | 15.97 | 15.71 | 15.81 | 495,436 | +0.10(+0.64%) |
Jul 11, 2018 | 15.95 | 16.17 | 15.69 | 15.71 | 449,954 | -0.39(-2.42%) |
Jul 10, 2018 | 16.34 | 16.45 | 16.05 | 16.10 | 1,080,934 | -0.19(-1.17%) |
Jul 09, 2018 | 16.09 | 16.30 | 16.02 | 16.29 | 806,162 | +0.31(+1.94%) |
Jul 06, 2018 | 15.92 | 16.06 | 15.85 | 15.98 | 501,941 | +0.11(+0.69%) |
Jul 05, 2018 | 15.47 | 15.89 | 15.43 | 15.87 | 654,878 | +0.53(+3.46%) |
Jul 03, 2018 | 15.34 | 15.34 | 15.34 | 0 | -0.09(-0.58%) |