Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.30 | 16.42 | 16.26 | 16.31 | 682,206 | -0.43(-2.59%) |
Sep 27, 2018 | 16.78 | 16.87 | 16.74 | 16.75 | 1,120,557 | -0.10(-0.62%) |
Sep 26, 2018 | 16.88 | 16.97 | 16.85 | 16.85 | 878,677 | -0.07(-0.43%) |
Sep 25, 2018 | 16.97 | 16.99 | 16.89 | 16.92 | 1,395,844 | +0.12(+0.72%) |
Sep 24, 2018 | 16.99 | 16.99 | 16.80 | 16.80 | 979,520 | -0.08(-0.48%) |
Sep 21, 2018 | 16.92 | 16.92 | 16.86 | 16.88 | 1,118,361 | -0.05(-0.28%) |
Sep 20, 2018 | 16.89 | 16.94 | 16.83 | 16.93 | 2,234,293 | +0.37(+2.23%) |
Sep 19, 2018 | 16.42 | 16.56 | 16.42 | 16.56 | 1,176,464 | +0.22(+1.33%) |
Sep 18, 2018 | 16.30 | 16.36 | 16.30 | 16.34 | 626,503 | +0.06(+0.35%) |
Sep 17, 2018 | 16.30 | 16.35 | 16.27 | 16.29 | 1,404,274 | +0.10(+0.65%) |
Sep 14, 2018 | 16.15 | 16.23 | 16.13 | 16.18 | 955,611 | -0.02(-0.10%) |
Sep 13, 2018 | 16.21 | 16.26 | 16.15 | 16.20 | 678,297 | +0.21(+1.31%) |
Sep 12, 2018 | 15.93 | 16.05 | 15.91 | 15.99 | 713,014 | -0.02(-0.10%) |
Sep 11, 2018 | 15.90 | 16.03 | 15.88 | 16.01 | 1,005,678 | -0.06(-0.40%) |
Sep 10, 2018 | 16.08 | 16.09 | 16.05 | 16.07 | 635,063 | +0.20(+1.27%) |
Sep 07, 2018 | 15.85 | 15.91 | 15.82 | 15.87 | 1,321,270 | -0.23(-1.40%) |
Sep 06, 2018 | 16.16 | 16.23 | 16.04 | 16.09 | 987,975 | -0.10(-0.65%) |
Sep 05, 2018 | 16.21 | 16.27 | 16.14 | 16.20 | 5,863,578 | +0.09(+0.55%) |
Sep 04, 2018 | 15.95 | 16.12 | 15.91 | 16.11 | 1,550,010 | +0.09(+0.55%) |
Aug 31, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 16.24 | 16.26 | 16.16 | 16.18 | 1,845,763 | -0.23(-1.37%) |
Aug 29, 2018 | 16.27 | 16.42 | 16.25 | 16.41 | 1,951,088 | +0.08(+0.49%) |
Aug 28, 2018 | 16.46 | 16.46 | 16.32 | 16.33 | 723,804 | -0.09(-0.54%) |
Aug 27, 2018 | 16.26 | 16.42 | 16.26 | 16.42 | 3,520,276 | +0.23(+1.44%) |
Aug 24, 2018 | 16.20 | 16.23 | 16.17 | 16.18 | 1,304,237 | +0.14(+0.85%) |
Aug 23, 2018 | 16.10 | 16.16 | 16.05 | 16.05 | 6,863,078 | -0.19(-1.19%) |
Aug 22, 2018 | 16.25 | 16.27 | 16.20 | 16.24 | 9,396,073 | +0.09(+0.55%) |
Aug 21, 2018 | 16.13 | 16.21 | 16.08 | 16.15 | 12,214,094 | +0.24(+1.52%) |
Aug 20, 2018 | 15.88 | 15.93 | 15.87 | 15.91 | 555,556 | +0.07(+0.46%) |
Aug 17, 2018 | 15.74 | 15.88 | 15.73 | 15.84 | 1,959,215 | +0.02(+0.10%) |
Aug 16, 2018 | 15.87 | 15.92 | 15.80 | 15.82 | 1,245,500 | +0.13(+0.82%) |
Aug 15, 2018 | 15.72 | 15.72 | 15.59 | 15.69 | 2,171,263 | -0.24(-1.51%) |
Aug 14, 2018 | 15.93 | 15.95 | 15.86 | 15.93 | 1,711,038 | -0.05(-0.30%) |
Aug 13, 2018 | 16.08 | 16.10 | 15.98 | 15.98 | 1,496,392 | -0.12(-0.75%) |
Aug 10, 2018 | 16.11 | 16.17 | 16.05 | 16.10 | 2,339,172 | -0.48(-2.91%) |
Aug 09, 2018 | 16.64 | 16.67 | 16.58 | 16.58 | 428,191 | -0.08(-0.48%) |
Aug 08, 2018 | 16.62 | 16.69 | 16.59 | 16.67 | 394,840 | +0.03(+0.19%) |
Aug 07, 2018 | 16.67 | 16.71 | 16.63 | 16.63 | 1,085,786 | +0.12(+0.73%) |
Aug 06, 2018 | 16.49 | 16.54 | 16.44 | 16.51 | 727,838 | -0.13(-0.77%) |
Aug 03, 2018 | 16.58 | 16.65 | 16.57 | 16.64 | 525,424 | +0.03(+0.19%) |
Aug 02, 2018 | 16.57 | 16.62 | 16.50 | 16.61 | 597,697 | -0.27(-1.62%) |
Aug 01, 2018 | 17.00 | 17.00 | 16.83 | 16.88 | 891,708 | -0.11(-0.66%) |
Jul 31, 2018 | 17.13 | 17.13 | 16.99 | 16.99 | 904,576 | +0.10(+0.57%) |
Jul 30, 2018 | 16.89 | 16.99 | 16.88 | 16.90 | 2,050,181 | +0.18(+1.06%) |
Jul 27, 2018 | 16.75 | 16.83 | 16.71 | 16.72 | 1,058,433 | +0.05(+0.29%) |
Jul 26, 2018 | 16.75 | 16.76 | 16.67 | 16.67 | 523,874 | -0.12(-0.72%) |
Jul 25, 2018 | 16.70 | 16.83 | 16.58 | 16.79 | 955,977 | +0.06(+0.38%) |
Jul 24, 2018 | 16.83 | 16.70 | 16.73 | 1,465,698 | +0.21(+1.27%) | |
Jul 23, 2018 | 16.46 | 16.52 | 16.46 | 16.52 | 1,334,878 | +0.08(+0.49%) |
Jul 20, 2018 | 16.33 | 16.46 | 16.33 | 16.44 | 915,958 | +0.10(+0.64%) |
Jul 19, 2018 | 16.34 | 16.38 | 16.30 | 16.34 | 5,951,525 | -0.07(-0.44%) |
Jul 18, 2018 | 16.40 | 16.46 | 16.35 | 16.41 | 19,130,420 | -0.03(-0.20%) |
Jul 17, 2018 | 16.41 | 16.47 | 16.40 | 16.44 | 8,478,564 | -0.04(-0.24%) |
Jul 16, 2018 | 16.43 | 16.51 | 16.41 | 16.48 | 1,163,394 | +0.09(+0.54%) |
Jul 13, 2018 | 16.36 | 16.39 | 16.26 | 16.39 | 1,796,598 | +0.02(+0.10%) |
Jul 12, 2018 | 16.36 | 16.40 | 16.33 | 16.38 | 1,015,601 | +0.07(+0.44%) |
Jul 11, 2018 | 16.40 | 16.46 | 16.26 | 16.30 | 2,395,757 | -0.31(-1.84%) |
Jul 10, 2018 | 16.61 | 16.63 | 16.55 | 16.61 | 1,229,822 | -0.12(-0.72%) |
Jul 09, 2018 | 16.69 | 16.73 | 16.66 | 16.73 | 1,638,231 | +0.17(+1.02%) |
Jul 06, 2018 | 16.46 | 16.59 | 16.45 | 16.56 | 1,373,857 | +0.06(+0.34%) |
Jul 05, 2018 | 16.54 | 16.47 | 16.50 | 3,222,108 | +0.27(+1.69%) | |
Jul 03, 2018 | 16.23 | 16.23 | 16.23 | 0 | +0.07(+0.45%) |