Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.19 | 16.22 | 15.80 | 15.87 | 126,600 | -0.32(-1.97%) |
Sep 27, 2018 | 16.15 | 16.20 | 16.10 | 16.18 | 26,742 | +0.12(+0.77%) |
Sep 26, 2018 | 16.11 | 16.15 | 16.05 | 16.06 | 39,180 | -0.08(-0.50%) |
Sep 25, 2018 | 15.97 | 16.15 | 15.95 | 16.14 | 86,100 | +0.11(+0.69%) |
Sep 24, 2018 | 15.91 | 16.08 | 15.90 | 16.03 | 189,377 | +0.10(+0.63%) |
Sep 21, 2018 | 15.79 | 15.94 | 15.77 | 15.93 | 69,300 | +0.18(+1.14%) |
Sep 20, 2018 | 15.57 | 15.86 | 15.50 | 15.75 | 91,970 | +0.25(+1.61%) |
Sep 19, 2018 | 15.41 | 15.54 | 15.41 | 15.50 | 49,904 | +0.10(+0.65%) |
Sep 18, 2018 | 15.56 | 15.56 | 15.39 | 15.40 | 98,700 | -0.19(-1.22%) |
Sep 17, 2018 | 15.68 | 15.68 | 15.57 | 15.59 | 55,605 | -0.12(-0.76%) |
Sep 14, 2018 | 15.65 | 15.73 | 15.65 | 15.71 | 31,500 | +0.01(+0.06%) |
Sep 13, 2018 | 15.76 | 15.80 | 15.63 | 15.70 | 55,776 | -0.08(-0.51%) |
Sep 12, 2018 | 16.19 | 16.20 | 15.68 | 15.78 | 325,762 | -0.46(-2.83%) |
Sep 11, 2018 | 16.24 | 16.31 | 16.22 | 16.24 | 35,940 | -0.04(-0.25%) |
Sep 10, 2018 | 16.24 | 16.29 | 16.18 | 16.28 | 42,613 | +0.03(+0.18%) |
Sep 07, 2018 | 16.15 | 16.32 | 16.15 | 16.25 | 59,300 | +0.03(+0.18%) |
Sep 06, 2018 | 16.11 | 16.27 | 16.11 | 16.22 | 40,498 | +0.02(+0.12%) |
Sep 05, 2018 | 16.21 | 16.30 | 16.14 | 16.20 | 18,310 | -0.09(-0.55%) |
Sep 04, 2018 | 16.13 | 16.30 | 16.07 | 16.29 | 68,336 | +0.09(+0.56%) |
Aug 31, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.35(+2.21%) | |
Aug 30, 2018 | 15.95 | 15.95 | 15.82 | 15.85 | 49,175 | -0.02(-0.13%) |
Aug 29, 2018 | 15.93 | 15.93 | 15.82 | 15.87 | 36,112 | +0.01(+0.06%) |
Aug 28, 2018 | 16.07 | 16.09 | 15.85 | 15.86 | 55,529 | -0.16(-1.00%) |
Aug 27, 2018 | 16.00 | 16.13 | 15.90 | 16.02 | 320,292 | -0.07(-0.44%) |
Aug 24, 2018 | 16.06 | 16.15 | 16.03 | 16.09 | 50,400 | +0.05(+0.31%) |
Aug 23, 2018 | 16.20 | 16.23 | 16.03 | 16.04 | 85,683 | -0.22(-1.35%) |
Aug 22, 2018 | 16.47 | 16.47 | 16.23 | 16.26 | 64,163 | -0.28(-1.69%) |
Aug 21, 2018 | 16.52 | 16.67 | 16.48 | 16.54 | 29,798 | -0.13(-0.76%) |
Aug 20, 2018 | 16.70 | 16.70 | 16.55 | 16.67 | 30,294 | -0.03(-0.20%) |
Aug 17, 2018 | 16.74 | 16.80 | 16.63 | 16.70 | 48,300 | -0.08(-0.48%) |
Aug 16, 2018 | 16.72 | 16.83 | 16.72 | 16.78 | 38,443 | +0.17(+1.02%) |
Aug 15, 2018 | 16.52 | 16.69 | 16.52 | 16.61 | 36,396 | -0.05(-0.30%) |
Aug 14, 2018 | 16.44 | 16.66 | 16.41 | 16.66 | 37,545 | +0.26(+1.59%) |
Aug 13, 2018 | 16.28 | 16.41 | 16.24 | 16.40 | 32,933 | -0.02(-0.12%) |
Aug 10, 2018 | 16.85 | 16.91 | 16.41 | 16.42 | 338,500 | -0.43(-2.55%) |
Aug 09, 2018 | 16.96 | 16.99 | 16.78 | 16.85 | 53,757 | -0.13(-0.77%) |
Aug 08, 2018 | 17.00 | 17.09 | 16.95 | 16.98 | 64,667 | +0.01(+0.06%) |
Aug 07, 2018 | 17.03 | 17.04 | 16.91 | 16.97 | 49,959 | -0.01(-0.06%) |
Aug 06, 2018 | 16.98 | 17.03 | 16.95 | 16.98 | 33,643 | +0.03(+0.18%) |
Aug 03, 2018 | 16.82 | 17.00 | 16.79 | 16.95 | 70,500 | +0.13(+0.77%) |
Aug 02, 2018 | 16.83 | 17.00 | 16.77 | 16.82 | 43,166 | +0.08(+0.48%) |
Aug 01, 2018 | 16.96 | 17.01 | 16.67 | 16.74 | 50,538 | -0.22(-1.30%) |
Jul 31, 2018 | 16.91 | 17.07 | 16.81 | 16.96 | 79,040 | +0.16(+0.95%) |
Jul 30, 2018 | 16.72 | 16.89 | 16.72 | 16.80 | 57,639 | +0.23(+1.39%) |
Jul 27, 2018 | 16.52 | 16.64 | 16.52 | 16.57 | 34,800 | +0.04(+0.24%) |
Jul 26, 2018 | 16.68 | 16.73 | 16.51 | 16.53 | 183,049 | +0.00(+0.00%) |
Jul 25, 2018 | 16.33 | 16.53 | 16.33 | 16.53 | 86,570 | +0.29(+1.79%) |
Jul 24, 2018 | 16.26 | 16.37 | 16.20 | 16.24 | 49,504 | -0.17(-1.04%) |
Jul 23, 2018 | 16.39 | 16.47 | 16.33 | 16.41 | 41,118 | +0.09(+0.55%) |
Jul 20, 2018 | 16.24 | 16.33 | 16.13 | 16.32 | 81,774 | +0.12(+0.74%) |
Jul 19, 2018 | 16.07 | 16.22 | 16.02 | 16.20 | 82,118 | +0.15(+0.93%) |
Jul 18, 2018 | 16.12 | 16.12 | 15.99 | 16.05 | 41,915 | +0.01(+0.06%) |
Jul 17, 2018 | 15.99 | 16.10 | 15.94 | 16.04 | 97,151 | +0.19(+1.19%) |
Jul 16, 2018 | 15.78 | 15.96 | 15.78 | 15.85 | 23,838 | +0.08(+0.51%) |
Jul 13, 2018 | 15.85 | 15.89 | 15.70 | 15.77 | 56,520 | -0.17(-1.07%) |
Jul 12, 2018 | 15.80 | 16.13 | 15.66 | 15.94 | 124,055 | +0.18(+1.14%) |
Jul 11, 2018 | 15.92 | 15.97 | 15.73 | 15.76 | 117,341 | -0.28(-1.71%) |
Jul 10, 2018 | 16.20 | 16.20 | 15.88 | 16.04 | 214,906 | -0.25(-1.56%) |
Jul 09, 2018 | 16.37 | 16.37 | 16.14 | 16.29 | 59,716 | -0.22(-1.33%) |
Jul 06, 2018 | 16.19 | 16.55 | 16.19 | 16.51 | 82,554 | +0.37(+2.26%) |
Jul 05, 2018 | 16.21 | 16.38 | 16.14 | 16.14 | 44,367 | -0.05(-0.28%) |
Jul 03, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.18(+1.12%) |