Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.15 | 15.25 | 14.90 | 14.90 | 162,400 | -0.35(-2.30%) |
Sep 27, 2018 | 15.45 | 15.45 | 15.15 | 15.25 | 191,923 | -0.20(-1.29%) |
Sep 26, 2018 | 15.25 | 15.65 | 15.05 | 15.45 | 284,187 | +0.20(+1.31%) |
Sep 25, 2018 | 15.90 | 16.15 | 15.25 | 15.25 | 346,372 | -0.65(-4.09%) |
Sep 24, 2018 | 15.80 | 16.00 | 15.25 | 15.90 | 292,170 | -0.05(-0.31%) |
Sep 21, 2018 | 15.55 | 15.95 | 15.50 | 15.95 | 369,500 | +0.45(+2.90%) |
Sep 20, 2018 | 15.40 | 15.60 | 15.25 | 15.50 | 285,945 | +0.15(+0.98%) |
Sep 19, 2018 | 15.20 | 15.60 | 15.00 | 15.35 | 256,950 | +0.35(+2.33%) |
Sep 18, 2018 | 15.45 | 15.45 | 14.90 | 15.00 | 370,915 | -0.45(-2.91%) |
Sep 17, 2018 | 15.25 | 15.95 | 15.15 | 15.45 | 335,967 | +0.15(+0.98%) |
Sep 14, 2018 | 15.30 | 15.65 | 15.15 | 15.30 | 300,100 | +0.00(+0.00%) |
Sep 13, 2018 | 15.80 | 15.86 | 15.30 | 15.30 | 228,280 | -0.45(-2.86%) |
Sep 12, 2018 | 16.15 | 16.25 | 15.75 | 15.75 | 335,235 | -0.45(-2.78%) |
Sep 11, 2018 | 16.25 | 16.40 | 16.15 | 16.20 | 157,815 | -0.15(-0.92%) |
Sep 10, 2018 | 16.45 | 16.45 | 16.25 | 16.35 | 161,891 | +0.00(+0.00%) |
Sep 07, 2018 | 16.20 | 16.35 | 16.15 | 16.35 | 140,800 | +0.10(+0.62%) |
Sep 06, 2018 | 16.25 | 16.35 | 16.20 | 16.25 | 145,614 | +0.00(+0.00%) |
Sep 05, 2018 | 15.95 | 16.35 | 15.75 | 16.25 | 244,207 | +0.25(+1.56%) |
Sep 04, 2018 | 16.75 | 16.80 | 16.00 | 16.00 | 303,770 | -0.85(-5.04%) |
Aug 31, 2018 | 16.85 | 16.85 | 16.85 | 0 | -0.40(-2.32%) | |
Aug 30, 2018 | 17.85 | 17.85 | 17.20 | 17.25 | 149,333 | -0.55(-3.09%) |
Aug 29, 2018 | 17.95 | 17.95 | 17.65 | 17.80 | 196,551 | -0.10(-0.56%) |
Aug 28, 2018 | 18.25 | 18.25 | 17.82 | 17.90 | 147,551 | -0.35(-1.92%) |
Aug 27, 2018 | 17.75 | 18.50 | 17.75 | 18.25 | 256,691 | +0.45(+2.53%) |
Aug 24, 2018 | 17.50 | 17.85 | 17.35 | 17.80 | 243,400 | +0.35(+2.01%) |
Aug 23, 2018 | 17.50 | 17.60 | 17.20 | 17.45 | 102,919 | -0.10(-0.57%) |
Aug 22, 2018 | 17.40 | 17.73 | 17.25 | 17.55 | 218,374 | +0.00(+0.00%) |
Aug 21, 2018 | 17.25 | 17.75 | 17.25 | 17.55 | 231,573 | +0.30(+1.74%) |
Aug 20, 2018 | 17.30 | 17.75 | 17.10 | 17.25 | 342,739 | -0.05(-0.29%) |
Aug 17, 2018 | 17.25 | 17.40 | 17.15 | 17.30 | 196,400 | +0.00(+0.00%) |
Aug 16, 2018 | 17.55 | 17.70 | 17.25 | 17.30 | 138,655 | -0.25(-1.42%) |
Aug 15, 2018 | 17.55 | 17.60 | 17.20 | 17.55 | 203,475 | -0.05(-0.28%) |
Aug 14, 2018 | 17.25 | 17.70 | 17.23 | 17.60 | 243,537 | +0.40(+2.33%) |
Aug 13, 2018 | 17.40 | 17.55 | 17.10 | 17.20 | 241,112 | -0.15(-0.86%) |
Aug 10, 2018 | 17.75 | 17.75 | 17.20 | 17.35 | 232,300 | -0.60(-3.34%) |
Aug 09, 2018 | 17.85 | 18.20 | 17.80 | 17.95 | 219,078 | +0.10(+0.56%) |
Aug 08, 2018 | 17.65 | 17.90 | 17.43 | 17.85 | 419,841 | +0.20(+1.13%) |
Aug 07, 2018 | 17.70 | 17.80 | 17.55 | 17.65 | 110,656 | -0.05(-0.28%) |
Aug 06, 2018 | 17.75 | 18.05 | 17.60 | 17.70 | 234,337 | -0.25(-1.39%) |
Aug 03, 2018 | 17.45 | 18.00 | 17.30 | 17.95 | 364,900 | +0.45(+2.57%) |
Aug 02, 2018 | 17.15 | 17.70 | 16.12 | 17.50 | 499,972 | +0.10(+0.57%) |
Aug 01, 2018 | 17.50 | 17.55 | 17.05 | 17.40 | 224,757 | -0.05(-0.29%) |
Jul 31, 2018 | 17.25 | 17.70 | 17.25 | 17.45 | 202,784 | +0.25(+1.45%) |
Jul 30, 2018 | 17.05 | 17.50 | 17.05 | 17.20 | 135,375 | +0.10(+0.58%) |
Jul 27, 2018 | 17.05 | 17.40 | 17.00 | 17.10 | 132,600 | +0.00(+0.00%) |
Jul 26, 2018 | 16.85 | 17.45 | 16.85 | 17.10 | 129,992 | +0.15(+0.88%) |
Jul 25, 2018 | 17.10 | 17.25 | 16.43 | 16.95 | 219,889 | -0.30(-1.74%) |
Jul 24, 2018 | 17.35 | 17.55 | 17.10 | 17.25 | 486,877 | +0.05(+0.29%) |
Jul 23, 2018 | 17.50 | 17.50 | 17.10 | 17.20 | 198,845 | -0.40(-2.27%) |
Jul 20, 2018 | 17.60 | 17.65 | 17.40 | 17.60 | 108,857 | +0.00(+0.00%) |
Jul 19, 2018 | 17.85 | 17.90 | 17.50 | 17.60 | 218,474 | -0.35(-1.95%) |
Jul 18, 2018 | 18.00 | 18.10 | 17.90 | 17.95 | 104,628 | -0.15(-0.83%) |
Jul 17, 2018 | 17.70 | 18.20 | 17.70 | 18.10 | 129,889 | +0.35(+1.97%) |
Jul 16, 2018 | 17.85 | 17.98 | 17.68 | 17.75 | 111,815 | +0.00(+0.00%) |
Jul 13, 2018 | 17.35 | 17.93 | 17.25 | 17.75 | 133,739 | +0.40(+2.31%) |
Jul 12, 2018 | 17.75 | 17.75 | 17.35 | 17.35 | 161,154 | -0.35(-1.98%) |
Jul 11, 2018 | 17.90 | 18.07 | 17.65 | 17.70 | 183,609 | -0.25(-1.39%) |
Jul 10, 2018 | 18.10 | 18.40 | 17.85 | 17.95 | 194,403 | -0.15(-0.83%) |
Jul 09, 2018 | 18.00 | 18.23 | 18.00 | 18.10 | 220,504 | +0.15(+0.84%) |
Jul 06, 2018 | 18.30 | 18.30 | 17.90 | 17.95 | 185,819 | -0.25(-1.37%) |
Jul 05, 2018 | 17.85 | 18.25 | 17.85 | 18.20 | 141,328 | +0.40(+2.25%) |
Jul 03, 2018 | 17.80 | 17.80 | 17.80 | 0 | -0.15(-0.84%) |