Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.94 | 17.22 | 16.79 | 17.18 | 983,328 | +0.24(+1.42%) |
Sep 27, 2018 | 16.94 | 17.03 | 16.79 | 16.94 | 1,040,588 | +0.05(+0.28%) |
Sep 26, 2018 | 16.98 | 17.15 | 16.82 | 16.89 | 1,223,700 | -0.14(-0.85%) |
Sep 25, 2018 | 17.18 | 17.27 | 16.98 | 17.03 | 1,225,124 | -0.05(-0.28%) |
Sep 24, 2018 | 17.18 | 17.32 | 17.03 | 17.08 | 1,145,341 | -0.14(-0.84%) |
Sep 21, 2018 | 17.13 | 17.37 | 17.05 | 17.22 | 1,424,810 | +0.05(+0.28%) |
Sep 20, 2018 | 16.98 | 17.22 | 16.79 | 17.18 | 9,845,592 | -0.14(-0.83%) |
Sep 19, 2018 | 17.08 | 17.46 | 17.08 | 17.32 | 589,237 | +0.29(+1.69%) |
Sep 18, 2018 | 16.84 | 17.18 | 16.65 | 17.03 | 538,765 | +0.24(+1.43%) |
Sep 17, 2018 | 16.84 | 17.08 | 16.79 | 16.79 | 301,864 | -0.05(-0.29%) |
Sep 14, 2018 | 16.79 | 16.96 | 16.65 | 16.84 | 500,783 | +0.10(+0.57%) |
Sep 13, 2018 | 16.70 | 17.03 | 16.70 | 16.74 | 376,306 | +0.05(+0.29%) |
Sep 12, 2018 | 16.74 | 16.98 | 16.50 | 16.70 | 649,990 | +0.00(+0.00%) |
Sep 11, 2018 | 16.36 | 16.70 | 16.31 | 16.70 | 507,725 | +0.29(+1.75%) |
Sep 10, 2018 | 16.17 | 16.60 | 16.11 | 16.41 | 381,502 | +0.29(+1.79%) |
Sep 07, 2018 | 16.07 | 16.22 | 15.93 | 16.12 | 309,537 | +0.00(+0.00%) |
Sep 06, 2018 | 16.22 | 16.31 | 15.88 | 16.12 | 456,719 | -0.14(-0.89%) |
Sep 05, 2018 | 16.22 | 16.46 | 16.14 | 16.26 | 645,552 | +0.00(+0.00%) |
Sep 04, 2018 | 15.69 | 16.31 | 15.69 | 16.26 | 805,676 | +0.53(+3.35%) |
Aug 31, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.24(+1.55%) | |
Aug 30, 2018 | 15.78 | 15.93 | 15.40 | 15.50 | 392,639 | -0.29(-1.82%) |
Aug 29, 2018 | 16.07 | 16.07 | 15.64 | 15.78 | 612,353 | -0.14(-0.90%) |
Aug 28, 2018 | 16.12 | 16.26 | 15.45 | 15.93 | 927,052 | -0.19(-1.19%) |
Aug 27, 2018 | 16.07 | 16.36 | 15.98 | 16.12 | 503,177 | +0.10(+0.60%) |
Aug 24, 2018 | 16.07 | 16.19 | 15.98 | 16.02 | 560,085 | -0.05(-0.30%) |
Aug 23, 2018 | 15.83 | 16.22 | 15.78 | 16.07 | 959,432 | +0.24(+1.52%) |
Aug 22, 2018 | 15.45 | 15.83 | 15.23 | 15.83 | 993,229 | +0.48(+3.13%) |
Aug 21, 2018 | 15.50 | 15.69 | 15.35 | 15.35 | 683,226 | -0.05(-0.31%) |
Aug 20, 2018 | 15.35 | 15.62 | 15.21 | 15.40 | 936,003 | +0.10(+0.63%) |
Aug 17, 2018 | 15.21 | 15.40 | 15.14 | 15.30 | 686,401 | +0.14(+0.95%) |
Aug 16, 2018 | 15.40 | 15.40 | 14.87 | 15.16 | 870,818 | -0.14(-0.94%) |
Aug 15, 2018 | 15.35 | 15.40 | 14.92 | 15.30 | 870,668 | +0.00(+0.00%) |
Aug 14, 2018 | 15.16 | 15.59 | 15.16 | 15.30 | 834,621 | +0.14(+0.95%) |
Aug 13, 2018 | 15.35 | 15.40 | 15.11 | 15.16 | 1,025,404 | -0.14(-0.94%) |
Aug 10, 2018 | 15.21 | 15.54 | 15.16 | 15.30 | 1,159,879 | -0.05(-0.31%) |
Aug 09, 2018 | 15.02 | 15.54 | 15.02 | 15.35 | 1,148,650 | +0.38(+2.56%) |
Aug 08, 2018 | 14.97 | 15.16 | 14.80 | 14.97 | 815,785 | +0.05(+0.32%) |
Aug 07, 2018 | 14.97 | 15.26 | 14.78 | 14.92 | 678,337 | +0.00(+0.00%) |
Aug 06, 2018 | 15.16 | 15.45 | 14.73 | 14.92 | 778,644 | -0.19(-1.27%) |
Aug 03, 2018 | 14.54 | 15.40 | 14.54 | 15.11 | 1,218,868 | +0.67(+4.66%) |
Aug 02, 2018 | 13.83 | 14.74 | 13.60 | 14.44 | 3,688,294 | +0.56(+4.05%) |
Aug 01, 2018 | 14.35 | 14.63 | 13.36 | 13.88 | 2,011,688 | -0.56(-3.90%) |
Jul 31, 2018 | 14.44 | 14.67 | 14.35 | 14.44 | 1,069,346 | +0.09(+0.65%) |
Jul 30, 2018 | 14.25 | 14.53 | 14.06 | 14.35 | 1,192,723 | -0.05(-0.33%) |
Jul 27, 2018 | 14.96 | 15.00 | 14.13 | 14.39 | 1,857,987 | -0.56(-3.76%) |
Jul 26, 2018 | 15.33 | 15.61 | 14.79 | 14.96 | 1,112,901 | -0.28(-1.85%) |
Jul 25, 2018 | 15.19 | 15.56 | 14.96 | 15.24 | 1,575,994 | +0.05(+0.31%) |
Jul 24, 2018 | 15.38 | 15.47 | 15.00 | 15.19 | 865,968 | -0.05(-0.31%) |
Jul 23, 2018 | 15.52 | 15.67 | 14.86 | 15.24 | 1,045,520 | -0.28(-1.81%) |
Jul 20, 2018 | 15.80 | 15.89 | 14.96 | 15.52 | 2,462,712 | -0.28(-1.78%) |
Jul 19, 2018 | 17.30 | 17.35 | 15.47 | 15.80 | 9,296,919 | +3.00(+23.44%) |
Jul 18, 2018 | 12.80 | 13.03 | 12.70 | 12.80 | 523,129 | -0.05(-0.37%) |
Jul 17, 2018 | 13.03 | 13.08 | 12.75 | 12.85 | 637,125 | -0.23(-1.79%) |
Jul 16, 2018 | 13.41 | 13.46 | 13.03 | 13.08 | 318,040 | -0.38(-2.79%) |
Jul 13, 2018 | 13.46 | 13.74 | 13.31 | 13.46 | 439,217 | +0.09(+0.70%) |
Jul 12, 2018 | 12.80 | 13.46 | 12.66 | 13.36 | 435,752 | +0.61(+4.78%) |
Jul 11, 2018 | 12.70 | 12.99 | 12.56 | 12.75 | 370,750 | +0.05(+0.37%) |
Jul 10, 2018 | 12.70 | 13.03 | 12.47 | 12.70 | 792,690 | +0.09(+0.74%) |
Jul 09, 2018 | 12.75 | 12.80 | 12.56 | 12.61 | 379,830 | -0.05(-0.37%) |
Jul 06, 2018 | 12.61 | 12.85 | 12.56 | 12.66 | 376,366 | +0.00(+0.00%) |
Jul 05, 2018 | 12.70 | 12.80 | 12.47 | 12.66 | 253,032 | +0.05(+0.37%) |
Jul 03, 2018 | 12.61 | 12.61 | 12.61 | 0 | -0.09(-0.74%) |