Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.86 | 16.00 | 15.78 | 15.85 | 49,373 | -0.01(-0.09%) |
Sep 27, 2018 | 15.71 | 15.89 | 15.71 | 15.86 | 27,269 | +0.15(+0.93%) |
Sep 26, 2018 | 15.61 | 15.79 | 15.61 | 15.71 | 31,725 | +0.06(+0.35%) |
Sep 25, 2018 | 15.74 | 15.74 | 15.52 | 15.66 | 47,139 | +0.05(+0.31%) |
Sep 24, 2018 | 15.94 | 16.05 | 15.55 | 15.61 | 132,495 | -0.28(-1.79%) |
Sep 21, 2018 | 16.51 | 16.51 | 15.87 | 15.89 | 66,071 | -0.60(-3.66%) |
Sep 20, 2018 | 16.15 | 16.53 | 15.89 | 16.50 | 121,269 | +0.42(+2.59%) |
Sep 19, 2018 | 16.05 | 16.16 | 15.98 | 16.08 | 61,453 | +0.07(+0.43%) |
Sep 18, 2018 | 15.87 | 16.16 | 15.87 | 16.01 | 128,908 | +0.18(+1.14%) |
Sep 17, 2018 | 15.54 | 15.99 | 15.48 | 15.83 | 57,810 | +0.31(+2.01%) |
Sep 14, 2018 | 15.55 | 15.63 | 15.44 | 15.52 | 22,167 | -0.03(-0.18%) |
Sep 13, 2018 | 15.73 | 15.73 | 15.35 | 15.55 | 50,104 | -0.10(-0.62%) |
Sep 12, 2018 | 15.37 | 15.86 | 15.32 | 15.64 | 26,717 | +0.29(+1.90%) |
Sep 11, 2018 | 15.38 | 15.50 | 15.28 | 15.35 | 55,972 | +0.02(+0.14%) |
Sep 10, 2018 | 16.03 | 16.03 | 15.28 | 15.33 | 62,065 | -0.08(-0.54%) |
Sep 07, 2018 | 15.35 | 15.42 | 15.22 | 15.42 | 57,146 | +0.05(+0.32%) |
Sep 06, 2018 | 15.53 | 15.75 | 15.32 | 15.37 | 62,920 | -0.18(-1.16%) |
Sep 05, 2018 | 15.56 | 15.79 | 15.44 | 15.55 | 194,094 | +0.01(+0.09%) |
Sep 04, 2018 | 15.69 | 15.82 | 15.46 | 15.53 | 120,918 | -0.19(-1.24%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.26(-1.65%) | |
Aug 30, 2018 | 15.99 | 16.08 | 15.84 | 15.99 | 24,688 | -0.06(-0.39%) |
Aug 29, 2018 | 16.25 | 16.25 | 16.01 | 16.05 | 19,864 | -0.18(-1.11%) |
Aug 28, 2018 | 16.37 | 16.42 | 15.74 | 16.24 | 133,258 | -0.07(-0.43%) |
Aug 27, 2018 | 16.23 | 16.47 | 16.23 | 16.30 | 33,284 | +0.02(+0.13%) |
Aug 24, 2018 | 16.37 | 16.42 | 16.11 | 16.28 | 86,943 | +0.06(+0.34%) |
Aug 23, 2018 | 16.68 | 16.72 | 16.23 | 16.23 | 129,729 | -0.49(-2.95%) |
Aug 22, 2018 | 16.57 | 16.81 | 16.42 | 16.72 | 66,104 | +0.22(+1.30%) |
Aug 21, 2018 | 16.68 | 16.68 | 16.29 | 16.51 | 77,470 | -0.10(-0.59%) |
Aug 20, 2018 | 16.79 | 16.91 | 16.20 | 16.60 | 86,337 | -0.10(-0.62%) |
Aug 17, 2018 | 16.30 | 17.03 | 16.03 | 16.71 | 80,610 | +0.36(+2.21%) |
Aug 16, 2018 | 16.08 | 16.36 | 15.95 | 16.35 | 74,234 | +0.33(+2.08%) |
Aug 15, 2018 | 16.17 | 16.22 | 16.01 | 16.01 | 37,413 | -0.24(-1.50%) |
Aug 14, 2018 | 15.80 | 16.32 | 15.79 | 16.26 | 109,098 | +0.56(+3.59%) |
Aug 13, 2018 | 15.92 | 15.94 | 15.48 | 15.69 | 145,237 | -0.23(-1.44%) |
Aug 10, 2018 | 15.73 | 15.94 | 15.71 | 15.92 | 60,457 | +0.11(+0.70%) |
Aug 09, 2018 | 15.76 | 15.92 | 15.70 | 15.81 | 67,100 | +0.03(+0.22%) |
Aug 08, 2018 | 15.63 | 15.95 | 15.47 | 15.78 | 45,166 | +0.26(+1.66%) |
Aug 07, 2018 | 15.93 | 15.98 | 15.37 | 15.52 | 99,729 | -0.38(-2.40%) |
Aug 06, 2018 | 15.80 | 15.98 | 15.80 | 15.90 | 43,997 | +0.12(+0.79%) |
Aug 03, 2018 | 15.77 | 15.85 | 15.64 | 15.78 | 114,005 | +0.01(+0.04%) |
Aug 02, 2018 | 15.21 | 15.89 | 15.20 | 15.77 | 140,476 | +0.47(+3.04%) |
Aug 01, 2018 | 15.19 | 15.41 | 15.07 | 15.30 | 70,952 | -0.08(-0.54%) |
Jul 31, 2018 | 15.51 | 15.51 | 15.26 | 15.39 | 190,176 | -0.06(-0.36%) |
Jul 30, 2018 | 15.36 | 15.47 | 15.33 | 15.44 | 78,587 | +0.24(+1.60%) |
Jul 27, 2018 | 15.27 | 15.40 | 15.14 | 15.20 | 67,942 | -0.10(-0.64%) |
Jul 26, 2018 | 15.27 | 15.46 | 15.18 | 15.30 | 174,693 | +0.13(+0.87%) |
Jul 25, 2018 | 14.55 | 15.41 | 14.55 | 15.17 | 119,904 | +0.65(+4.45%) |
Jul 24, 2018 | 14.44 | 14.72 | 14.37 | 14.52 | 100,744 | +0.17(+1.21%) |
Jul 23, 2018 | 14.39 | 14.49 | 14.28 | 14.35 | 32,583 | -0.06(-0.39%) |
Jul 20, 2018 | 14.48 | 14.55 | 14.33 | 14.40 | 35,900 | -0.10(-0.72%) |
Jul 19, 2018 | 14.24 | 14.73 | 13.98 | 14.51 | 121,603 | +0.35(+2.45%) |
Jul 18, 2018 | 13.64 | 14.17 | 13.61 | 14.16 | 126,118 | +0.57(+4.19%) |
Jul 17, 2018 | 13.54 | 13.87 | 13.51 | 13.59 | 251,713 | -0.03(-0.20%) |
Jul 16, 2018 | 13.65 | 13.76 | 13.48 | 13.62 | 165,393 | -0.03(-0.25%) |
Jul 13, 2018 | 13.80 | 13.86 | 13.63 | 13.65 | 164,752 | -0.19(-1.36%) |
Jul 12, 2018 | 13.73 | 13.88 | 13.65 | 13.84 | 65,297 | +0.13(+0.91%) |
Jul 11, 2018 | 13.73 | 13.94 | 13.71 | 13.71 | 81,807 | -0.01(-0.05%) |
Jul 10, 2018 | 13.89 | 14.10 | 13.72 | 13.72 | 107,352 | -0.17(-1.20%) |
Jul 09, 2018 | 14.01 | 14.01 | 13.89 | 13.89 | 58,245 | -0.02(-0.15%) |
Jul 06, 2018 | 14.04 | 14.12 | 13.88 | 13.91 | 49,150 | -0.17(-1.18%) |
Jul 05, 2018 | 14.23 | 14.23 | 14.02 | 14.07 | 54,508 | -0.13(-0.88%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.30(+2.15%) |