Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.49 | 15.86 | 15.45 | 15.80 | 20,800 | +0.29(+1.87%) |
Sep 27, 2018 | 15.47 | 15.64 | 15.36 | 15.51 | 21,880 | +0.05(+0.32%) |
Sep 26, 2018 | 15.54 | 15.57 | 15.41 | 15.46 | 33,532 | -0.06(-0.39%) |
Sep 25, 2018 | 15.46 | 15.58 | 15.41 | 15.52 | 18,773 | +0.04(+0.26%) |
Sep 24, 2018 | 15.59 | 15.59 | 15.38 | 15.48 | 32,535 | -0.09(-0.58%) |
Sep 21, 2018 | 15.66 | 15.89 | 15.51 | 15.57 | 96,600 | -0.14(-0.89%) |
Sep 20, 2018 | 15.78 | 15.82 | 15.67 | 15.71 | 32,676 | -0.03(-0.19%) |
Sep 19, 2018 | 15.90 | 15.90 | 15.70 | 15.74 | 35,329 | -0.11(-0.69%) |
Sep 18, 2018 | 15.96 | 15.96 | 15.81 | 15.85 | 15,343 | -0.10(-0.63%) |
Sep 17, 2018 | 15.90 | 16.00 | 15.84 | 15.95 | 25,646 | +0.10(+0.63%) |
Sep 14, 2018 | 15.81 | 15.95 | 15.81 | 15.85 | 40,400 | -0.04(-0.25%) |
Sep 13, 2018 | 15.96 | 16.10 | 15.86 | 15.89 | 34,414 | +0.00(+0.00%) |
Sep 12, 2018 | 15.85 | 15.93 | 15.85 | 15.89 | 18,327 | +0.02(+0.13%) |
Sep 11, 2018 | 15.75 | 15.98 | 15.75 | 15.87 | 18,711 | +0.03(+0.19%) |
Sep 10, 2018 | 16.04 | 16.04 | 15.83 | 15.84 | 11,469 | -0.14(-0.88%) |
Sep 07, 2018 | 15.95 | 16.04 | 15.87 | 15.98 | 23,800 | +0.01(+0.06%) |
Sep 06, 2018 | 15.99 | 16.05 | 15.80 | 15.97 | 31,591 | -0.03(-0.19%) |
Sep 05, 2018 | 16.12 | 16.12 | 15.84 | 16.00 | 20,032 | -0.09(-0.56%) |
Sep 04, 2018 | 16.13 | 16.20 | 15.94 | 16.09 | 31,885 | -0.01(-0.06%) |
Aug 31, 2018 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.16 | 16.27 | 16.03 | 16.10 | 37,263 | -0.02(-0.12%) |
Aug 29, 2018 | 16.15 | 16.19 | 16.10 | 16.12 | 20,740 | -0.02(-0.12%) |
Aug 28, 2018 | 16.25 | 16.26 | 16.14 | 16.14 | 38,750 | -0.10(-0.62%) |
Aug 27, 2018 | 16.24 | 16.29 | 16.16 | 16.24 | 40,958 | -0.02(-0.12%) |
Aug 24, 2018 | 16.27 | 16.30 | 16.22 | 16.26 | 35,100 | +0.04(+0.25%) |
Aug 23, 2018 | 16.23 | 16.26 | 16.13 | 16.22 | 30,500 | +0.02(+0.12%) |
Aug 22, 2018 | 16.23 | 16.23 | 16.11 | 16.20 | 19,658 | -0.01(-0.06%) |
Aug 21, 2018 | 16.27 | 16.30 | 16.17 | 16.21 | 32,274 | -0.05(-0.31%) |
Aug 20, 2018 | 16.28 | 16.28 | 16.07 | 16.26 | 29,802 | +0.00(+0.00%) |
Aug 17, 2018 | 16.21 | 16.30 | 16.19 | 16.26 | 56,700 | +0.01(+0.06%) |
Aug 16, 2018 | 16.15 | 16.30 | 16.07 | 16.25 | 69,729 | +0.12(+0.74%) |
Aug 15, 2018 | 16.05 | 16.27 | 15.96 | 16.13 | 66,850 | +0.11(+0.69%) |
Aug 14, 2018 | 16.00 | 16.05 | 15.91 | 16.02 | 28,060 | +0.13(+0.82%) |
Aug 13, 2018 | 16.08 | 16.08 | 15.75 | 15.89 | 23,069 | -0.13(-0.81%) |
Aug 10, 2018 | 16.02 | 16.13 | 15.92 | 16.02 | 66,000 | +0.26(+1.65%) |
Aug 09, 2018 | 15.84 | 15.90 | 15.70 | 15.76 | 29,763 | -0.08(-0.51%) |
Aug 08, 2018 | 15.96 | 15.96 | 15.74 | 15.84 | 12,814 | -0.10(-0.63%) |
Aug 07, 2018 | 15.89 | 15.99 | 15.83 | 15.94 | 10,894 | +0.06(+0.38%) |
Aug 06, 2018 | 15.75 | 15.88 | 15.70 | 15.88 | 13,232 | +0.15(+0.95%) |
Aug 03, 2018 | 15.91 | 16.02 | 15.65 | 15.73 | 15,200 | -0.22(-1.38%) |
Aug 02, 2018 | 15.65 | 16.00 | 15.65 | 15.95 | 21,171 | +0.25(+1.59%) |
Aug 01, 2018 | 15.81 | 15.83 | 15.65 | 15.70 | 13,543 | -0.10(-0.63%) |
Jul 31, 2018 | 15.71 | 15.83 | 15.42 | 15.80 | 50,927 | +0.16(+1.02%) |
Jul 30, 2018 | 15.50 | 15.70 | 15.50 | 15.64 | 12,567 | +0.13(+0.84%) |
Jul 27, 2018 | 15.56 | 15.68 | 15.37 | 15.51 | 31,900 | -0.11(-0.70%) |
Jul 26, 2018 | 15.61 | 15.75 | 15.59 | 15.62 | 55,087 | +0.00(+0.00%) |
Jul 25, 2018 | 15.80 | 15.80 | 15.55 | 15.62 | 43,550 | -0.18(-1.14%) |
Jul 24, 2018 | 15.80 | 15.83 | 15.76 | 15.80 | 33,765 | +0.01(+0.06%) |
Jul 23, 2018 | 15.75 | 15.87 | 15.65 | 15.79 | 76,336 | +0.05(+0.32%) |
Jul 20, 2018 | 15.83 | 15.83 | 15.73 | 15.74 | 19,640 | -0.07(-0.44%) |
Jul 19, 2018 | 15.84 | 16.02 | 15.77 | 15.81 | 31,954 | -0.02(-0.13%) |
Jul 18, 2018 | 15.84 | 15.92 | 15.72 | 15.83 | 24,908 | -0.07(-0.44%) |
Jul 17, 2018 | 15.98 | 16.15 | 15.80 | 15.90 | 34,505 | -0.13(-0.81%) |
Jul 16, 2018 | 16.09 | 16.10 | 15.98 | 16.03 | 18,595 | +0.02(+0.12%) |
Jul 13, 2018 | 16.03 | 16.16 | 15.98 | 16.01 | 10,032 | -0.01(-0.06%) |
Jul 12, 2018 | 16.00 | 16.17 | 16.00 | 16.02 | 16,139 | -0.02(-0.12%) |
Jul 11, 2018 | 15.96 | 16.11 | 15.96 | 16.04 | 35,956 | +0.04(+0.25%) |
Jul 10, 2018 | 16.08 | 16.08 | 15.95 | 16.00 | 14,797 | -0.09(-0.56%) |
Jul 09, 2018 | 16.16 | 16.16 | 16.09 | 10,115 | -0.07(-0.43%) | |
Jul 06, 2018 | 16.11 | 16.27 | 15.92 | 16.16 | 31,076 | +0.01(+0.06%) |
Jul 05, 2018 | 16.01 | 16.20 | 15.93 | 16.15 | 18,917 | +0.10(+0.62%) |
Jul 03, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.09(+0.56%) |