Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.72 | 14.78 | 14.69 | 14.72 | 92,098 | -0.20(-1.36%) |
Sep 27, 2018 | 14.88 | 14.96 | 14.88 | 14.92 | 233,756 | -0.18(-1.18%) |
Sep 26, 2018 | 15.01 | 15.14 | 15.01 | 15.10 | 46,206 | +0.04(+0.24%) |
Sep 25, 2018 | 15.04 | 15.08 | 15.04 | 15.06 | 649,085 | +0.20(+1.36%) |
Sep 24, 2018 | 14.93 | 14.95 | 14.85 | 14.86 | 148,819 | -0.39(-2.58%) |
Sep 21, 2018 | 15.23 | 15.26 | 15.16 | 15.25 | 146,445 | -0.39(-2.51%) |
Sep 20, 2018 | 15.57 | 15.67 | 15.49 | 15.65 | 107,484 | +0.16(+1.03%) |
Sep 19, 2018 | 15.42 | 15.49 | 15.41 | 15.49 | 24,967 | +0.17(+1.08%) |
Sep 18, 2018 | 15.31 | 15.36 | 15.27 | 15.32 | 919,167 | -0.07(-0.48%) |
Sep 17, 2018 | 15.47 | 15.50 | 15.39 | 15.39 | 51,072 | -0.26(-1.69%) |
Sep 14, 2018 | 15.71 | 15.73 | 15.64 | 15.66 | 559,260 | -0.01(-0.08%) |
Sep 13, 2018 | 15.67 | 15.71 | 15.60 | 15.67 | 66,588 | +0.14(+0.87%) |
Sep 12, 2018 | 15.44 | 15.58 | 15.39 | 15.54 | 256,343 | +0.25(+1.65%) |
Sep 11, 2018 | 15.21 | 15.30 | 15.16 | 15.28 | 50,663 | -0.06(-0.36%) |
Sep 10, 2018 | 15.50 | 15.50 | 15.34 | 15.34 | 210,146 | -0.37(-2.35%) |
Sep 07, 2018 | 15.76 | 15.81 | 15.69 | 15.71 | 42,957 | -0.01(-0.08%) |
Sep 06, 2018 | 15.69 | 15.74 | 15.66 | 15.72 | 287,717 | -0.09(-0.54%) |
Sep 05, 2018 | 15.71 | 15.81 | 15.63 | 15.81 | 193,879 | +0.07(+0.47%) |
Sep 04, 2018 | 15.71 | 15.76 | 15.70 | 15.73 | 75,579 | -0.44(-2.74%) |
Aug 31, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.07(+0.46%) | |
Aug 30, 2018 | 16.13 | 16.13 | 16.04 | 16.10 | 162,750 | -0.18(-1.13%) |
Aug 29, 2018 | 16.28 | 16.29 | 16.21 | 16.29 | 27,712 | -0.04(-0.26%) |
Aug 28, 2018 | 16.41 | 16.41 | 16.31 | 16.33 | 32,637 | -0.06(-0.34%) |
Aug 27, 2018 | 16.31 | 16.44 | 16.30 | 16.38 | 97,153 | +0.10(+0.64%) |
Aug 24, 2018 | 16.21 | 16.29 | 16.14 | 16.28 | 57,927 | +0.25(+1.53%) |
Aug 23, 2018 | 16.10 | 16.13 | 16.03 | 16.03 | 57,574 | -0.20(-1.21%) |
Aug 22, 2018 | 16.19 | 16.27 | 16.19 | 16.23 | 25,807 | +0.04(+0.27%) |
Aug 21, 2018 | 16.15 | 16.23 | 16.12 | 16.19 | 83,036 | +0.09(+0.57%) |
Aug 20, 2018 | 16.11 | 16.12 | 16.06 | 16.10 | 55,138 | +0.00(+0.00%) |
Aug 17, 2018 | 15.92 | 16.10 | 15.90 | 16.10 | 42,469 | +0.23(+1.47%) |
Aug 16, 2018 | 15.84 | 15.92 | 15.84 | 15.86 | 28,635 | +0.15(+0.98%) |
Aug 15, 2018 | 15.68 | 15.77 | 15.59 | 15.71 | 57,301 | -0.31(-1.92%) |
Aug 14, 2018 | 15.89 | 16.03 | 15.89 | 16.02 | 63,292 | +0.22(+1.40%) |
Aug 13, 2018 | 15.94 | 15.97 | 15.77 | 15.79 | 173,605 | -0.28(-1.76%) |
Aug 10, 2018 | 16.20 | 16.21 | 16.07 | 16.08 | 38,726 | -0.20(-1.25%) |
Aug 09, 2018 | 16.34 | 16.35 | 16.27 | 16.28 | 52,806 | -0.04(-0.26%) |
Aug 08, 2018 | 16.25 | 16.33 | 16.21 | 16.32 | 118,759 | +0.14(+0.84%) |
Aug 07, 2018 | 16.24 | 16.24 | 16.19 | 16.19 | 68,552 | -0.02(-0.11%) |
Aug 06, 2018 | 16.25 | 16.25 | 16.16 | 16.21 | 51,215 | -0.09(-0.53%) |
Aug 03, 2018 | 16.18 | 16.29 | 16.18 | 16.29 | 262,951 | +0.20(+1.22%) |
Aug 02, 2018 | 16.01 | 16.10 | 15.94 | 16.10 | 179,155 | -0.10(-0.64%) |
Aug 01, 2018 | 16.18 | 16.20 | 16.15 | 16.20 | 44,700 | +0.02(+0.11%) |
Jul 31, 2018 | 16.08 | 16.18 | 16.04 | 16.18 | 67,184 | +0.19(+1.19%) |
Jul 30, 2018 | 15.98 | 16.03 | 15.97 | 15.99 | 36,866 | +0.12(+0.77%) |
Jul 27, 2018 | 15.86 | 15.94 | 15.85 | 15.87 | 103,221 | +0.10(+0.66%) |
Jul 26, 2018 | 15.79 | 15.80 | 15.76 | 15.76 | 59,543 | -0.06(-0.39%) |
Jul 25, 2018 | 15.74 | 15.82 | 15.71 | 15.82 | 60,718 | +0.10(+0.66%) |
Jul 24, 2018 | 15.71 | 15.78 | 15.71 | 15.72 | 26,815 | +0.14(+0.91%) |
Jul 23, 2018 | 15.64 | 15.64 | 15.55 | 15.58 | 85,841 | +0.06(+0.36%) |
Jul 20, 2018 | 15.54 | 15.56 | 15.46 | 15.52 | 57,292 | +0.17(+1.08%) |
Jul 19, 2018 | 15.38 | 15.40 | 15.29 | 15.36 | 38,993 | -0.12(-0.75%) |
Jul 18, 2018 | 15.43 | 15.48 | 15.39 | 15.47 | 12,119 | -0.10(-0.67%) |
Jul 17, 2018 | 15.46 | 15.60 | 15.45 | 15.58 | 72,345 | +0.25(+1.60%) |
Jul 16, 2018 | 15.32 | 15.40 | 15.29 | 15.33 | 28,361 | -0.19(-1.23%) |
Jul 13, 2018 | 15.50 | 15.53 | 15.47 | 15.52 | 47,536 | -0.02(-0.16%) |
Jul 12, 2018 | 15.52 | 15.54 | 15.46 | 15.55 | 82,006 | +0.22(+1.44%) |
Jul 11, 2018 | 15.35 | 15.39 | 15.28 | 15.33 | 219,685 | -0.07(-0.48%) |
Jul 10, 2018 | 15.37 | 15.41 | 15.36 | 15.40 | 63,259 | +0.10(+0.64%) |
Jul 09, 2018 | 15.22 | 15.32 | 15.19 | 15.30 | 194,919 | +0.18(+1.18%) |
Jul 06, 2018 | 15.04 | 15.16 | 15.04 | 15.12 | 24,389 | +0.18(+1.19%) |
Jul 05, 2018 | 15.04 | 15.04 | 14.93 | 14.95 | 16,351 | -0.14(-0.94%) |
Jul 03, 2018 | 15.09 | 15.09 | 15.09 | 0 | +0.04(+0.25%) |