Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.57 | 16.84 | 16.57 | 16.81 | 52,933 | +0.15(+0.93%) |
Sep 27, 2018 | 16.69 | 16.81 | 16.46 | 16.65 | 40,940 | +0.04(+0.23%) |
Sep 26, 2018 | 16.73 | 16.77 | 16.54 | 16.61 | 98,969 | +0.00(+0.00%) |
Sep 25, 2018 | 16.84 | 16.84 | 16.57 | 16.61 | 120,392 | -0.19(-1.15%) |
Sep 24, 2018 | 17.08 | 17.10 | 16.73 | 16.81 | 95,764 | -0.62(-3.55%) |
Sep 21, 2018 | 16.73 | 17.42 | 16.61 | 17.42 | 565,567 | +0.66(+3.92%) |
Sep 20, 2018 | 16.92 | 16.96 | 16.69 | 16.77 | 114,475 | -0.12(-0.69%) |
Sep 19, 2018 | 16.77 | 17.11 | 16.77 | 16.88 | 41,189 | +0.08(+0.46%) |
Sep 18, 2018 | 16.96 | 16.96 | 16.73 | 16.81 | 180,326 | -0.15(-0.91%) |
Sep 17, 2018 | 16.69 | 16.96 | 16.69 | 16.96 | 63,661 | +0.19(+1.15%) |
Sep 14, 2018 | 16.57 | 16.81 | 16.57 | 16.77 | 50,862 | +0.15(+0.93%) |
Sep 13, 2018 | 16.65 | 16.73 | 16.50 | 16.61 | 195,469 | -0.04(-0.23%) |
Sep 12, 2018 | 16.84 | 16.84 | 16.61 | 16.65 | 61,089 | -0.15(-0.92%) |
Sep 11, 2018 | 16.73 | 16.88 | 16.65 | 16.81 | 66,509 | +0.00(+0.00%) |
Sep 10, 2018 | 16.96 | 16.96 | 16.69 | 16.81 | 66,700 | -0.12(-0.68%) |
Sep 07, 2018 | 16.77 | 16.92 | 16.61 | 16.92 | 37,143 | +0.15(+0.92%) |
Sep 06, 2018 | 16.65 | 16.88 | 16.65 | 16.77 | 34,468 | -0.04(-0.23%) |
Sep 05, 2018 | 16.73 | 16.92 | 16.73 | 16.81 | 29,778 | +0.08(+0.46%) |
Sep 04, 2018 | 16.84 | 16.92 | 16.65 | 16.73 | 59,259 | -0.12(-0.69%) |
Aug 31, 2018 | 16.84 | 16.84 | 16.84 | 0 | +0.15(+0.93%) | |
Aug 30, 2018 | 16.96 | 16.96 | 16.60 | 16.69 | 53,445 | -0.27(-1.59%) |
Aug 29, 2018 | 16.81 | 17.00 | 16.57 | 16.96 | 113,254 | +0.23(+1.39%) |
Aug 28, 2018 | 16.96 | 16.96 | 16.69 | 16.73 | 64,082 | -0.12(-0.69%) |
Aug 27, 2018 | 16.92 | 17.01 | 16.81 | 16.84 | 45,270 | -0.08(-0.46%) |
Aug 24, 2018 | 16.92 | 17.00 | 16.84 | 16.92 | 61,345 | +0.04(+0.23%) |
Aug 23, 2018 | 17.08 | 17.08 | 16.84 | 16.88 | 38,744 | -0.12(-0.68%) |
Aug 22, 2018 | 17.04 | 17.11 | 16.96 | 17.00 | 63,708 | -0.08(-0.45%) |
Aug 21, 2018 | 16.96 | 17.15 | 16.92 | 17.08 | 62,385 | +0.12(+0.68%) |
Aug 20, 2018 | 17.15 | 17.22 | 16.88 | 16.96 | 68,018 | -0.15(-0.90%) |
Aug 17, 2018 | 16.88 | 17.19 | 16.88 | 17.11 | 125,537 | +0.15(+0.91%) |
Aug 16, 2018 | 16.88 | 17.15 | 16.88 | 16.96 | 87,735 | +0.12(+0.69%) |
Aug 15, 2018 | 16.88 | 17.35 | 16.81 | 16.84 | 82,154 | -0.12(-0.68%) |
Aug 14, 2018 | 17.04 | 17.11 | 16.88 | 16.96 | 105,181 | +0.00(+0.00%) |
Aug 13, 2018 | 17.00 | 17.11 | 16.92 | 16.96 | 60,111 | -0.19(-1.13%) |
Aug 10, 2018 | 17.08 | 17.27 | 17.00 | 17.15 | 29,119 | +0.00(+0.00%) |
Aug 09, 2018 | 17.27 | 17.39 | 17.11 | 17.15 | 48,747 | -0.12(-0.67%) |
Aug 08, 2018 | 17.00 | 17.39 | 16.96 | 17.27 | 141,316 | +0.15(+0.90%) |
Aug 07, 2018 | 17.11 | 17.23 | 16.96 | 17.11 | 90,164 | +0.04(+0.23%) |
Aug 06, 2018 | 17.19 | 17.31 | 17.00 | 17.08 | 81,488 | -0.08(-0.45%) |
Aug 03, 2018 | 17.23 | 17.35 | 17.08 | 17.15 | 140,938 | -0.06(-0.34%) |
Aug 02, 2018 | 17.15 | 17.61 | 17.04 | 17.21 | 117,126 | -0.02(-0.11%) |
Aug 01, 2018 | 16.81 | 17.31 | 16.77 | 17.23 | 292,612 | +0.39(+2.29%) |
Jul 31, 2018 | 18.08 | 18.89 | 16.75 | 16.84 | 235,650 | -1.31(-7.23%) |
Jul 30, 2018 | 18.54 | 19.24 | 18.04 | 18.16 | 122,785 | -0.42(-2.29%) |
Jul 27, 2018 | 18.74 | 19.12 | 18.54 | 18.58 | 58,627 | -0.15(-0.83%) |
Jul 26, 2018 | 18.89 | 19.01 | 18.60 | 18.74 | 105,613 | -0.12(-0.61%) |
Jul 25, 2018 | 19.28 | 19.28 | 18.81 | 18.85 | 134,313 | -0.35(-1.81%) |
Jul 24, 2018 | 19.51 | 19.20 | 19.20 | 52,270 | -0.31(-1.58%) | |
Jul 23, 2018 | 19.51 | 19.70 | 19.47 | 19.51 | 33,519 | -0.04(-0.20%) |
Jul 20, 2018 | 19.78 | 19.97 | 19.55 | 19.55 | 55,652 | -0.23(-1.17%) |
Jul 19, 2018 | 19.39 | 19.93 | 19.24 | 19.78 | 134,656 | +0.39(+1.99%) |
Jul 18, 2018 | 18.97 | 19.51 | 18.97 | 19.39 | 72,625 | +0.39(+2.03%) |
Jul 17, 2018 | 19.09 | 19.16 | 18.89 | 19.01 | 53,573 | -0.08(-0.41%) |
Jul 16, 2018 | 19.22 | 19.24 | 18.97 | 19.09 | 69,621 | -0.04(-0.20%) |
Jul 13, 2018 | 19.43 | 19.51 | 19.09 | 19.12 | 37,262 | -0.31(-1.59%) |
Jul 12, 2018 | 19.55 | 19.55 | 19.05 | 19.43 | 47,545 | -0.12(-0.59%) |
Jul 11, 2018 | 19.43 | 19.66 | 19.39 | 19.55 | 36,613 | +0.08(+0.40%) |
Jul 10, 2018 | 19.70 | 19.86 | 19.32 | 19.47 | 38,859 | -0.23(-1.18%) |
Jul 09, 2018 | 19.45 | 19.78 | 19.45 | 19.70 | 48,640 | +0.23(+1.19%) |
Jul 06, 2018 | 19.51 | 19.59 | 19.39 | 19.47 | 41,715 | -0.04(-0.20%) |
Jul 05, 2018 | 19.47 | 19.66 | 19.36 | 19.51 | 64,026 | +0.12(+0.59%) |
Jul 03, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.27(-1.37%) |