Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.50 | 16.75 | 16.50 | 16.60 | 87,900 | +0.10(+0.61%) |
Sep 27, 2018 | 16.75 | 16.85 | 16.45 | 16.50 | 85,935 | -0.20(-1.20%) |
Sep 26, 2018 | 16.85 | 17.15 | 16.65 | 16.70 | 109,983 | -0.15(-0.89%) |
Sep 25, 2018 | 16.85 | 16.90 | 16.65 | 16.85 | 102,263 | +0.00(+0.00%) |
Sep 24, 2018 | 17.05 | 17.15 | 16.50 | 16.85 | 117,106 | -0.25(-1.46%) |
Sep 21, 2018 | 16.80 | 17.20 | 16.70 | 17.10 | 418,100 | +0.25(+1.48%) |
Sep 20, 2018 | 16.80 | 16.90 | 16.65 | 16.85 | 119,807 | +0.15(+0.90%) |
Sep 19, 2018 | 17.00 | 17.10 | 16.70 | 16.70 | 100,818 | -0.35(-2.05%) |
Sep 18, 2018 | 17.45 | 17.55 | 17.05 | 17.05 | 111,862 | -0.40(-2.29%) |
Sep 17, 2018 | 17.20 | 17.65 | 16.98 | 17.45 | 210,910 | +0.20(+1.16%) |
Sep 14, 2018 | 16.85 | 17.25 | 16.60 | 17.25 | 169,900 | +0.45(+2.68%) |
Sep 13, 2018 | 16.55 | 16.90 | 16.55 | 16.80 | 121,736 | +0.25(+1.51%) |
Sep 12, 2018 | 16.30 | 16.70 | 16.30 | 16.55 | 227,545 | +0.20(+1.22%) |
Sep 11, 2018 | 16.35 | 16.50 | 16.20 | 16.35 | 162,317 | +0.00(+0.00%) |
Sep 10, 2018 | 16.35 | 16.60 | 16.00 | 16.35 | 114,359 | +0.05(+0.31%) |
Sep 07, 2018 | 16.10 | 16.32 | 16.00 | 16.30 | 133,500 | +0.15(+0.93%) |
Sep 06, 2018 | 16.50 | 16.60 | 16.15 | 16.15 | 142,156 | -0.40(-2.42%) |
Sep 05, 2018 | 16.45 | 16.60 | 16.20 | 16.55 | 214,095 | +0.10(+0.61%) |
Sep 04, 2018 | 16.50 | 16.60 | 16.23 | 16.45 | 117,699 | -0.10(-0.60%) |
Aug 31, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.40(+2.48%) | |
Aug 30, 2018 | 15.95 | 16.25 | 15.95 | 16.15 | 84,356 | +0.10(+0.62%) |
Aug 29, 2018 | 15.75 | 16.15 | 15.72 | 16.05 | 347,773 | +0.30(+1.90%) |
Aug 28, 2018 | 15.65 | 15.90 | 15.45 | 15.75 | 160,738 | +0.15(+0.96%) |
Aug 27, 2018 | 15.80 | 16.00 | 15.55 | 15.60 | 113,832 | -0.15(-0.95%) |
Aug 24, 2018 | 15.75 | 15.90 | 15.65 | 15.75 | 60,900 | +0.10(+0.64%) |
Aug 23, 2018 | 15.75 | 15.90 | 15.65 | 15.65 | 71,000 | -0.05(-0.32%) |
Aug 22, 2018 | 15.90 | 15.90 | 15.55 | 15.70 | 168,954 | -0.25(-1.57%) |
Aug 21, 2018 | 16.05 | 16.05 | 15.75 | 15.95 | 209,523 | +0.00(+0.00%) |
Aug 20, 2018 | 16.05 | 16.10 | 15.82 | 15.95 | 90,225 | -0.05(-0.31%) |
Aug 17, 2018 | 15.80 | 16.05 | 15.70 | 16.00 | 191,800 | +0.10(+0.63%) |
Aug 16, 2018 | 15.85 | 16.12 | 15.80 | 15.90 | 61,341 | +0.10(+0.63%) |
Aug 15, 2018 | 16.00 | 16.05 | 15.55 | 15.80 | 72,542 | -0.25(-1.56%) |
Aug 14, 2018 | 15.90 | 16.20 | 15.75 | 16.05 | 65,037 | +0.15(+0.94%) |
Aug 13, 2018 | 16.20 | 16.35 | 15.90 | 15.90 | 58,825 | -0.20(-1.24%) |
Aug 10, 2018 | 16.05 | 16.20 | 15.36 | 16.10 | 182,600 | +0.05(+0.31%) |
Aug 09, 2018 | 16.30 | 16.45 | 15.90 | 16.05 | 170,123 | -0.25(-1.53%) |
Aug 08, 2018 | 16.15 | 16.45 | 15.80 | 16.30 | 107,736 | +0.10(+0.62%) |
Aug 07, 2018 | 16.30 | 16.48 | 16.20 | 16.20 | 85,160 | -0.10(-0.61%) |
Aug 06, 2018 | 16.20 | 16.45 | 16.11 | 16.30 | 70,832 | +0.10(+0.62%) |
Aug 03, 2018 | 16.25 | 16.45 | 15.85 | 16.20 | 113,100 | -0.05(-0.31%) |
Aug 02, 2018 | 16.05 | 16.55 | 16.00 | 16.25 | 162,921 | +0.10(+0.62%) |
Aug 01, 2018 | 15.95 | 16.20 | 15.75 | 16.15 | 146,520 | +0.25(+1.57%) |
Jul 31, 2018 | 15.70 | 16.15 | 15.65 | 15.90 | 165,777 | +0.25(+1.60%) |
Jul 30, 2018 | 15.50 | 15.80 | 15.50 | 15.65 | 149,215 | +0.10(+0.64%) |
Jul 27, 2018 | 15.65 | 15.82 | 15.45 | 15.55 | 224,900 | -0.05(-0.32%) |
Jul 26, 2018 | 15.50 | 15.65 | 15.35 | 15.60 | 151,435 | +0.15(+0.97%) |
Jul 25, 2018 | 15.00 | 15.45 | 14.80 | 15.45 | 153,317 | +0.40(+2.66%) |
Jul 24, 2018 | 15.15 | 15.35 | 15.00 | 15.05 | 153,319 | -0.10(-0.66%) |
Jul 23, 2018 | 14.20 | 15.22 | 14.20 | 15.15 | 346,496 | +0.85(+5.94%) |
Jul 20, 2018 | 14.25 | 14.81 | 14.25 | 14.30 | 306,259 | +0.10(+0.70%) |
Jul 19, 2018 | 15.75 | 15.84 | 15.15 | 14.20 | 493,293 | -2.95(-17.20%) |
Jul 18, 2018 | 17.10 | 17.25 | 16.85 | 17.15 | 157,826 | +0.05(+0.29%) |
Jul 17, 2018 | 17.20 | 17.50 | 17.05 | 17.10 | 70,851 | -0.10(-0.58%) |
Jul 16, 2018 | 17.45 | 17.50 | 17.05 | 17.20 | 57,051 | -0.30(-1.71%) |
Jul 13, 2018 | 17.55 | 17.25 | 17.50 | 82,069 | +0.20(+1.16%) | |
Jul 12, 2018 | 17.30 | 17.30 | 17.05 | 17.30 | 73,579 | +0.05(+0.29%) |
Jul 11, 2018 | 17.10 | 17.30 | 17.05 | 17.25 | 123,323 | +0.10(+0.58%) |
Jul 10, 2018 | 17.70 | 17.70 | 17.10 | 17.15 | 81,006 | -0.45(-2.56%) |
Jul 09, 2018 | 17.25 | 17.65 | 17.25 | 17.60 | 216,291 | +0.50(+2.92%) |
Jul 06, 2018 | 17.15 | 17.25 | 17.05 | 17.10 | 60,331 | -0.05(-0.29%) |
Jul 05, 2018 | 17.35 | 17.35 | 17.10 | 17.15 | 69,560 | -0.15(-0.87%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) |