Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.50 | 16.14 | 15.50 | 15.77 | 34,254 | +0.13(+0.85%) |
Sep 27, 2018 | 16.00 | 16.15 | 15.35 | 15.64 | 17,757 | -0.41(-2.58%) |
Sep 26, 2018 | 16.50 | 16.50 | 15.94 | 16.05 | 14,756 | -0.31(-1.88%) |
Sep 25, 2018 | 16.56 | 16.56 | 16.17 | 16.36 | 15,088 | -0.07(-0.45%) |
Sep 24, 2018 | 16.27 | 16.67 | 16.25 | 16.43 | 19,034 | +0.27(+1.64%) |
Sep 21, 2018 | 16.12 | 17.19 | 16.04 | 16.17 | 61,152 | +0.42(+2.69%) |
Sep 20, 2018 | 15.55 | 15.96 | 15.06 | 15.74 | 34,648 | +0.35(+2.26%) |
Sep 19, 2018 | 15.62 | 15.75 | 15.39 | 15.40 | 68,159 | -0.26(-1.64%) |
Sep 18, 2018 | 15.82 | 16.00 | 15.45 | 15.65 | 8,491 | -0.22(-1.36%) |
Sep 17, 2018 | 15.69 | 16.37 | 15.51 | 15.87 | 11,864 | +0.28(+1.81%) |
Sep 14, 2018 | 15.41 | 15.98 | 15.33 | 15.59 | 11,217 | +0.07(+0.43%) |
Sep 13, 2018 | 15.38 | 15.73 | 15.35 | 15.52 | 11,447 | +0.32(+2.07%) |
Sep 12, 2018 | 15.28 | 15.54 | 15.09 | 15.21 | 14,315 | +0.12(+0.77%) |
Sep 11, 2018 | 15.38 | 15.75 | 14.92 | 15.09 | 15,874 | -0.41(-2.67%) |
Sep 10, 2018 | 15.71 | 16.47 | 15.24 | 15.50 | 6,075 | -0.11(-0.69%) |
Sep 07, 2018 | 15.44 | 16.34 | 15.44 | 15.61 | 8,925 | +0.04(+0.27%) |
Sep 06, 2018 | 15.75 | 15.97 | 15.40 | 15.57 | 7,458 | -0.20(-1.26%) |
Sep 05, 2018 | 15.81 | 16.17 | 15.51 | 15.77 | 10,680 | -0.15(-0.94%) |
Sep 04, 2018 | 15.75 | 16.00 | 15.52 | 15.92 | 11,020 | +0.21(+1.32%) |
Aug 31, 2018 | 15.71 | 15.71 | 15.71 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.64 | 16.03 | 15.54 | 15.76 | 18,217 | +0.02(+0.11%) |
Aug 29, 2018 | 15.69 | 15.82 | 15.08 | 15.74 | 17,934 | +0.17(+1.06%) |
Aug 28, 2018 | 16.02 | 16.12 | 15.56 | 15.58 | 11,134 | -0.34(-2.14%) |
Aug 27, 2018 | 16.00 | 16.29 | 15.91 | 15.92 | 8,026 | +0.07(+0.42%) |
Aug 24, 2018 | 15.78 | 15.96 | 15.68 | 15.85 | 22,313 | +0.06(+0.37%) |
Aug 23, 2018 | 15.99 | 15.99 | 15.75 | 15.79 | 20,294 | +0.02(+0.11%) |
Aug 22, 2018 | 16.02 | 16.02 | 15.75 | 15.78 | 7,007 | -0.06(-0.37%) |
Aug 21, 2018 | 15.95 | 16.08 | 15.79 | 15.84 | 9,566 | +0.00(+0.00%) |
Aug 20, 2018 | 15.75 | 15.88 | 15.75 | 15.84 | 8,006 | +0.03(+0.21%) |
Aug 17, 2018 | 15.75 | 15.92 | 15.64 | 15.80 | 19,419 | -0.07(-0.47%) |
Aug 16, 2018 | 16.00 | 16.00 | 15.65 | 15.88 | 24,316 | +0.12(+0.79%) |
Aug 15, 2018 | 15.88 | 16.06 | 15.67 | 15.75 | 11,433 | -0.12(-0.78%) |
Aug 14, 2018 | 15.79 | 16.10 | 15.63 | 15.88 | 25,746 | +0.21(+1.32%) |
Aug 13, 2018 | 15.88 | 15.93 | 15.51 | 15.67 | 16,149 | -0.35(-2.16%) |
Aug 10, 2018 | 16.37 | 16.37 | 15.94 | 16.02 | 10,670 | +0.01(+0.05%) |
Aug 09, 2018 | 16.25 | 16.30 | 15.50 | 16.01 | 11,376 | +0.28(+1.78%) |
Aug 08, 2018 | 16.06 | 17.24 | 15.54 | 15.73 | 25,380 | -0.55(-3.39%) |
Aug 07, 2018 | 15.60 | 16.31 | 15.28 | 16.28 | 27,759 | +0.64(+4.11%) |
Aug 06, 2018 | 15.70 | 16.20 | 15.50 | 15.64 | 25,263 | +0.08(+0.53%) |
Aug 03, 2018 | 16.58 | 17.19 | 15.41 | 15.55 | 25,463 | -1.11(-6.63%) |
Aug 02, 2018 | 16.63 | 17.14 | 16.54 | 16.66 | 22,554 | -0.13(-0.79%) |
Aug 01, 2018 | 17.28 | 17.85 | 16.48 | 16.79 | 20,448 | -0.49(-2.86%) |
Jul 31, 2018 | 17.22 | 17.42 | 16.84 | 17.29 | 22,625 | +0.45(+2.64%) |
Jul 30, 2018 | 17.74 | 18.10 | 16.69 | 16.84 | 13,775 | -0.78(-4.40%) |
Jul 27, 2018 | 16.93 | 18.33 | 16.93 | 17.62 | 19,885 | -0.65(-3.57%) |
Jul 26, 2018 | 17.73 | 18.44 | 17.26 | 18.27 | 23,783 | +1.68(+10.14%) |
Jul 25, 2018 | 16.22 | 16.83 | 16.22 | 16.59 | 16,984 | +0.19(+1.16%) |
Jul 24, 2018 | 16.68 | 16.69 | 16.38 | 16.40 | 7,516 | -0.21(-1.29%) |
Jul 23, 2018 | 16.33 | 16.81 | 15.99 | 16.61 | 14,298 | +0.22(+1.36%) |
Jul 20, 2018 | 16.86 | 17.06 | 16.29 | 16.39 | 39,806 | -0.36(-2.17%) |
Jul 19, 2018 | 16.44 | 16.87 | 16.44 | 16.75 | 7,184 | +0.32(+1.96%) |
Jul 18, 2018 | 16.13 | 16.65 | 15.96 | 16.43 | 42,230 | +0.02(+0.10%) |
Jul 17, 2018 | 16.70 | 16.74 | 16.13 | 16.41 | 19,875 | -0.32(-1.92%) |
Jul 16, 2018 | 16.62 | 16.74 | 16.15 | 16.73 | 5,634 | +0.02(+0.15%) |
Jul 13, 2018 | 16.50 | 16.73 | 16.37 | 16.71 | 17,011 | +0.43(+2.63%) |
Jul 12, 2018 | 16.33 | 16.42 | 15.50 | 16.28 | 17,991 | -0.11(-0.65%) |
Jul 11, 2018 | 16.75 | 16.75 | 16.37 | 16.39 | 10,747 | -0.35(-2.12%) |
Jul 10, 2018 | 17.01 | 17.04 | 16.71 | 16.74 | 22,544 | -0.27(-1.60%) |
Jul 09, 2018 | 17.06 | 17.08 | 16.87 | 17.01 | 25,681 | -0.05(-0.29%) |
Jul 06, 2018 | 17.09 | 17.38 | 16.77 | 17.06 | 17,878 | -0.03(-0.19%) |
Jul 05, 2018 | 17.90 | 17.90 | 16.82 | 17.10 | 18,260 | -0.35(-1.99%) |
Jul 03, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.31(+1.78%) |