Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.15 | 16.80 | 16.00 | 16.60 | 97,700 | +0.40(+2.47%) |
Sep 27, 2018 | 16.25 | 16.35 | 16.00 | 16.20 | 76,187 | -0.10(-0.61%) |
Sep 26, 2018 | 16.15 | 16.45 | 16.06 | 16.30 | 66,989 | +0.15(+0.93%) |
Sep 25, 2018 | 16.35 | 16.60 | 16.10 | 16.15 | 64,780 | -0.30(-1.82%) |
Sep 24, 2018 | 16.85 | 16.85 | 16.40 | 16.45 | 61,203 | -0.35(-2.08%) |
Sep 21, 2018 | 16.45 | 16.85 | 16.13 | 16.80 | 236,400 | +0.35(+2.13%) |
Sep 20, 2018 | 16.55 | 16.62 | 16.30 | 16.45 | 49,832 | -0.05(-0.30%) |
Sep 19, 2018 | 16.70 | 16.70 | 16.31 | 16.50 | 56,387 | -0.20(-1.20%) |
Sep 18, 2018 | 16.45 | 16.95 | 16.20 | 16.70 | 155,062 | +0.25(+1.52%) |
Sep 17, 2018 | 17.00 | 17.50 | 16.05 | 16.45 | 271,676 | -0.15(-0.90%) |
Sep 14, 2018 | 16.25 | 16.90 | 16.25 | 16.60 | 49,500 | +0.25(+1.53%) |
Sep 13, 2018 | 16.15 | 16.45 | 15.95 | 16.35 | 120,939 | +0.25(+1.55%) |
Sep 12, 2018 | 16.00 | 16.25 | 15.90 | 16.10 | 44,057 | +0.15(+0.94%) |
Sep 11, 2018 | 16.05 | 16.20 | 15.85 | 15.95 | 103,538 | -0.15(-0.93%) |
Sep 10, 2018 | 16.05 | 16.25 | 15.75 | 16.10 | 68,656 | +0.05(+0.31%) |
Sep 07, 2018 | 15.60 | 16.10 | 15.60 | 16.05 | 61,700 | +0.25(+1.58%) |
Sep 06, 2018 | 15.75 | 15.87 | 15.70 | 15.80 | 52,566 | -0.05(-0.32%) |
Sep 05, 2018 | 15.95 | 16.30 | 15.45 | 15.85 | 68,214 | -0.15(-0.94%) |
Sep 04, 2018 | 15.90 | 16.07 | 15.55 | 16.00 | 69,780 | +0.00(+0.00%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.15(-0.93%) | |
Aug 30, 2018 | 16.40 | 16.55 | 15.72 | 16.15 | 110,497 | -0.35(-2.12%) |
Aug 29, 2018 | 16.10 | 16.95 | 15.40 | 16.50 | 147,808 | +0.20(+1.23%) |
Aug 28, 2018 | 15.90 | 16.85 | 15.88 | 16.30 | 276,798 | +0.40(+2.52%) |
Aug 27, 2018 | 16.00 | 16.20 | 15.80 | 15.90 | 79,427 | -0.05(-0.31%) |
Aug 24, 2018 | 16.70 | 16.70 | 15.43 | 15.95 | 170,200 | -0.50(-3.04%) |
Aug 23, 2018 | 16.70 | 16.95 | 16.35 | 16.45 | 48,286 | +0.00(+0.00%) |
Aug 22, 2018 | 16.25 | 16.50 | 16.00 | 16.45 | 48,313 | +0.20(+1.23%) |
Aug 21, 2018 | 16.30 | 16.45 | 16.15 | 16.25 | 98,797 | -0.05(-0.31%) |
Aug 20, 2018 | 16.25 | 16.45 | 16.10 | 16.30 | 26,605 | +0.05(+0.31%) |
Aug 17, 2018 | 16.25 | 16.45 | 16.10 | 16.25 | 30,000 | +0.00(+0.00%) |
Aug 16, 2018 | 15.95 | 16.30 | 15.95 | 16.25 | 20,071 | +0.35(+2.20%) |
Aug 15, 2018 | 16.40 | 16.65 | 15.80 | 15.90 | 51,168 | -0.50(-3.05%) |
Aug 14, 2018 | 16.30 | 16.50 | 16.05 | 16.40 | 41,602 | +0.30(+1.86%) |
Aug 13, 2018 | 16.20 | 16.25 | 15.95 | 16.10 | 24,190 | -0.10(-0.62%) |
Aug 10, 2018 | 16.00 | 16.40 | 15.85 | 16.20 | 35,300 | +0.10(+0.62%) |
Aug 09, 2018 | 16.40 | 16.55 | 16.05 | 16.10 | 37,949 | -0.25(-1.53%) |
Aug 08, 2018 | 16.35 | 16.50 | 16.20 | 16.35 | 64,012 | +0.00(+0.00%) |
Aug 07, 2018 | 16.40 | 16.45 | 16.25 | 16.35 | 15,954 | +0.00(+0.00%) |
Aug 06, 2018 | 16.00 | 16.45 | 15.80 | 16.35 | 28,908 | +0.35(+2.19%) |
Aug 03, 2018 | 16.45 | 16.55 | 15.75 | 16.00 | 38,800 | -0.45(-2.74%) |
Aug 02, 2018 | 16.30 | 16.60 | 16.10 | 16.45 | 62,221 | +0.15(+0.92%) |
Aug 01, 2018 | 16.10 | 16.90 | 15.78 | 16.30 | 127,565 | +0.20(+1.24%) |
Jul 31, 2018 | 15.75 | 16.25 | 15.66 | 16.10 | 66,191 | +0.45(+2.88%) |
Jul 30, 2018 | 15.50 | 15.95 | 15.45 | 15.65 | 141,894 | +0.15(+0.97%) |
Jul 27, 2018 | 16.00 | 16.10 | 15.45 | 15.50 | 51,800 | -0.60(-3.73%) |
Jul 26, 2018 | 16.00 | 16.30 | 15.93 | 16.10 | 69,250 | +0.15(+0.94%) |
Jul 25, 2018 | 16.00 | 16.30 | 15.90 | 15.95 | 52,425 | -0.05(-0.31%) |
Jul 24, 2018 | 15.70 | 16.15 | 15.55 | 16.00 | 75,679 | +0.35(+2.24%) |
Jul 23, 2018 | 15.85 | 15.93 | 15.30 | 15.65 | 111,065 | -0.25(-1.57%) |
Jul 20, 2018 | 15.85 | 16.25 | 15.80 | 15.90 | 37,008 | +0.05(+0.32%) |
Jul 19, 2018 | 15.80 | 15.90 | 15.75 | 15.85 | 34,823 | -0.05(-0.31%) |
Jul 18, 2018 | 16.10 | 16.15 | 15.75 | 15.90 | 47,285 | -0.30(-1.85%) |
Jul 17, 2018 | 15.85 | 16.20 | 15.72 | 16.20 | 80,509 | +0.25(+1.57%) |
Jul 16, 2018 | 15.75 | 16.00 | 15.30 | 15.95 | 90,582 | +0.45(+2.90%) |
Jul 13, 2018 | 15.25 | 15.65 | 15.15 | 15.50 | 60,344 | +0.30(+1.97%) |
Jul 12, 2018 | 15.60 | 15.60 | 15.05 | 15.20 | 93,874 | -0.35(-2.25%) |
Jul 11, 2018 | 16.00 | 16.15 | 15.45 | 15.55 | 85,269 | -0.55(-3.42%) |
Jul 10, 2018 | 14.90 | 16.45 | 14.65 | 16.10 | 144,992 | +1.20(+8.05%) |
Jul 09, 2018 | 15.45 | 15.45 | 14.80 | 14.90 | 114,457 | -0.50(-3.25%) |
Jul 06, 2018 | 15.10 | 15.50 | 14.95 | 15.40 | 141,266 | +0.25(+1.65%) |
Jul 05, 2018 | 15.05 | 15.30 | 14.85 | 15.15 | 99,599 | +0.15(+1.00%) |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.40(+2.74%) |