Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.29 | 16.41 | 16.25 | 16.30 | 682,531 | -0.43(-2.59%) |
Sep 27, 2018 | 16.77 | 16.87 | 16.73 | 16.74 | 1,121,090 | -0.10(-0.62%) |
Sep 26, 2018 | 16.87 | 16.96 | 16.84 | 16.84 | 879,095 | -0.07(-0.43%) |
Sep 25, 2018 | 16.96 | 16.99 | 16.88 | 16.91 | 1,396,508 | +0.12(+0.72%) |
Sep 24, 2018 | 16.98 | 16.98 | 16.79 | 16.79 | 979,986 | -0.08(-0.48%) |
Sep 21, 2018 | 16.91 | 16.91 | 16.85 | 16.87 | 1,118,893 | -0.05(-0.28%) |
Sep 20, 2018 | 16.88 | 16.93 | 16.83 | 16.92 | 2,235,356 | +0.37(+2.23%) |
Sep 19, 2018 | 16.42 | 16.55 | 16.42 | 16.55 | 1,177,024 | +0.22(+1.33%) |
Sep 18, 2018 | 16.30 | 16.35 | 16.29 | 16.34 | 626,801 | +0.06(+0.35%) |
Sep 17, 2018 | 16.30 | 16.34 | 16.26 | 16.28 | 1,404,942 | +0.10(+0.65%) |
Sep 14, 2018 | 16.14 | 16.22 | 16.12 | 16.17 | 956,066 | -0.02(-0.10%) |
Sep 13, 2018 | 16.20 | 16.26 | 16.14 | 16.19 | 678,620 | +0.21(+1.31%) |
Sep 12, 2018 | 15.92 | 16.04 | 15.90 | 15.98 | 713,354 | -0.02(-0.10%) |
Sep 11, 2018 | 15.89 | 16.02 | 15.87 | 16.00 | 1,006,157 | -0.06(-0.40%) |
Sep 10, 2018 | 16.07 | 16.09 | 16.04 | 16.06 | 635,366 | +0.20(+1.27%) |
Sep 07, 2018 | 15.85 | 15.90 | 15.81 | 15.86 | 1,321,899 | -0.23(-1.40%) |
Sep 06, 2018 | 16.15 | 16.23 | 16.03 | 16.09 | 988,445 | -0.10(-0.65%) |
Sep 05, 2018 | 16.21 | 16.26 | 16.13 | 16.19 | 5,866,369 | +0.09(+0.55%) |
Sep 04, 2018 | 15.94 | 16.11 | 15.90 | 16.10 | 1,550,748 | +0.09(+0.55%) |
Aug 31, 2018 | 16.01 | 16.01 | 16.01 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 16.23 | 16.25 | 16.15 | 16.17 | 1,846,642 | -0.22(-1.37%) |
Aug 29, 2018 | 16.26 | 16.42 | 16.25 | 16.40 | 1,952,017 | +0.08(+0.49%) |
Aug 28, 2018 | 16.45 | 16.45 | 16.31 | 16.32 | 724,148 | -0.09(-0.54%) |
Aug 27, 2018 | 16.26 | 16.42 | 16.26 | 16.41 | 3,521,951 | +0.23(+1.44%) |
Aug 24, 2018 | 16.19 | 16.22 | 16.16 | 16.17 | 1,304,857 | +0.14(+0.85%) |
Aug 23, 2018 | 16.09 | 16.15 | 16.04 | 16.04 | 6,866,344 | -0.19(-1.19%) |
Aug 22, 2018 | 16.24 | 16.26 | 16.19 | 16.23 | 9,400,544 | +0.09(+0.55%) |
Aug 21, 2018 | 16.12 | 16.20 | 16.07 | 16.14 | 12,219,907 | +0.24(+1.52%) |
Aug 20, 2018 | 15.87 | 15.93 | 15.86 | 15.90 | 555,820 | +0.07(+0.46%) |
Aug 17, 2018 | 15.73 | 15.87 | 15.72 | 15.83 | 1,960,147 | +0.02(+0.10%) |
Aug 16, 2018 | 15.86 | 15.91 | 15.80 | 15.81 | 1,246,093 | +0.13(+0.82%) |
Aug 15, 2018 | 15.72 | 15.72 | 15.58 | 15.68 | 2,172,297 | -0.24(-1.51%) |
Aug 14, 2018 | 15.93 | 15.94 | 15.85 | 15.93 | 1,711,852 | -0.05(-0.30%) |
Aug 13, 2018 | 16.07 | 16.09 | 15.97 | 15.97 | 1,497,104 | -0.12(-0.75%) |
Aug 10, 2018 | 16.10 | 16.16 | 16.04 | 16.09 | 2,340,285 | -0.48(-2.91%) |
Aug 09, 2018 | 16.63 | 16.66 | 16.57 | 16.58 | 428,395 | -0.08(-0.48%) |
Aug 08, 2018 | 16.61 | 16.68 | 16.58 | 16.66 | 395,028 | +0.03(+0.19%) |
Aug 07, 2018 | 16.67 | 16.70 | 16.62 | 16.62 | 1,086,303 | +0.12(+0.73%) |
Aug 06, 2018 | 16.48 | 16.54 | 16.43 | 16.50 | 728,185 | -0.13(-0.77%) |
Aug 03, 2018 | 16.58 | 16.64 | 16.56 | 16.63 | 525,674 | +0.03(+0.19%) |
Aug 02, 2018 | 16.56 | 16.61 | 16.49 | 16.60 | 597,981 | -0.27(-1.62%) |
Aug 01, 2018 | 16.99 | 16.99 | 16.83 | 16.87 | 892,133 | -0.11(-0.66%) |
Jul 31, 2018 | 17.12 | 17.12 | 16.98 | 16.99 | 905,006 | +0.10(+0.57%) |
Jul 30, 2018 | 16.88 | 16.98 | 16.87 | 16.89 | 2,051,156 | +0.18(+1.06%) |
Jul 27, 2018 | 16.75 | 16.83 | 16.71 | 16.71 | 1,058,937 | +0.05(+0.29%) |
Jul 26, 2018 | 16.75 | 16.75 | 16.67 | 16.67 | 524,123 | -0.12(-0.72%) |
Jul 25, 2018 | 16.69 | 16.82 | 16.57 | 16.79 | 956,432 | +0.06(+0.38%) |
Jul 24, 2018 | 16.82 | 16.69 | 16.72 | 1,466,396 | +0.21(+1.27%) | |
Jul 23, 2018 | 16.45 | 16.51 | 16.45 | 16.51 | 1,335,513 | +0.08(+0.49%) |
Jul 20, 2018 | 16.32 | 16.45 | 16.32 | 16.43 | 916,394 | +0.10(+0.64%) |
Jul 19, 2018 | 16.33 | 16.38 | 16.29 | 16.33 | 5,954,358 | -0.07(-0.44%) |
Jul 18, 2018 | 16.39 | 16.45 | 16.34 | 16.40 | 19,139,524 | -0.03(-0.20%) |
Jul 17, 2018 | 16.40 | 16.46 | 16.39 | 16.43 | 8,482,599 | -0.04(-0.24%) |
Jul 16, 2018 | 16.42 | 16.50 | 16.40 | 16.47 | 1,163,948 | +0.09(+0.54%) |
Jul 13, 2018 | 16.35 | 16.38 | 16.26 | 16.38 | 1,797,453 | +0.02(+0.10%) |
Jul 12, 2018 | 16.35 | 16.39 | 16.32 | 16.37 | 1,016,084 | +0.07(+0.44%) |
Jul 11, 2018 | 16.39 | 16.45 | 16.25 | 16.30 | 2,396,898 | -0.31(-1.84%) |
Jul 10, 2018 | 16.60 | 16.62 | 16.54 | 16.60 | 1,230,407 | -0.12(-0.72%) |
Jul 09, 2018 | 16.68 | 16.72 | 16.65 | 16.72 | 1,639,010 | +0.17(+1.02%) |
Jul 06, 2018 | 16.45 | 16.58 | 16.44 | 16.55 | 1,374,511 | +0.06(+0.34%) |
Jul 05, 2018 | 16.54 | 16.46 | 16.50 | 3,223,641 | +0.27(+1.68%) | |
Jul 03, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.07(+0.45%) |