Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.69 | 16.02 | 15.48 | 15.79 | 62,795 | +0.02(+0.12%) |
Sep 27, 2018 | 16.13 | 16.13 | 15.48 | 15.77 | 40,113 | -0.09(-0.59%) |
Sep 26, 2018 | 16.21 | 16.54 | 15.84 | 15.86 | 56,308 | -0.37(-2.26%) |
Sep 25, 2018 | 16.38 | 16.71 | 16.17 | 16.23 | 53,994 | -0.30(-1.84%) |
Sep 24, 2018 | 16.63 | 16.77 | 16.24 | 16.53 | 102,373 | -0.08(-0.49%) |
Sep 21, 2018 | 17.35 | 17.53 | 16.22 | 16.61 | 705,729 | -0.78(-4.46%) |
Sep 20, 2018 | 17.39 | 17.52 | 17.32 | 17.39 | 152,315 | +0.02(+0.14%) |
Sep 19, 2018 | 17.34 | 17.49 | 17.17 | 17.36 | 161,520 | +0.00(+0.00%) |
Sep 18, 2018 | 17.53 | 17.53 | 17.17 | 17.36 | 126,137 | -0.13(-0.75%) |
Sep 17, 2018 | 17.29 | 17.52 | 16.84 | 17.50 | 95,461 | +0.28(+1.62%) |
Sep 14, 2018 | 17.28 | 17.66 | 17.11 | 17.22 | 80,346 | -0.03(-0.18%) |
Sep 13, 2018 | 17.23 | 17.38 | 17.02 | 17.25 | 68,470 | +0.11(+0.62%) |
Sep 12, 2018 | 17.20 | 17.21 | 16.99 | 17.14 | 92,279 | -0.16(-0.93%) |
Sep 11, 2018 | 17.15 | 17.54 | 16.97 | 17.30 | 84,726 | +0.13(+0.76%) |
Sep 10, 2018 | 16.89 | 17.71 | 16.27 | 17.17 | 121,419 | +0.35(+2.06%) |
Sep 07, 2018 | 16.46 | 16.96 | 16.46 | 16.83 | 69,871 | +0.27(+1.61%) |
Sep 06, 2018 | 16.67 | 16.67 | 16.48 | 16.56 | 27,069 | -0.10(-0.60%) |
Sep 05, 2018 | 16.24 | 16.82 | 16.11 | 16.66 | 93,867 | +0.44(+2.71%) |
Sep 04, 2018 | 16.12 | 16.26 | 15.97 | 16.22 | 88,831 | +0.04(+0.23%) |
Aug 31, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.14(+0.89%) | |
Aug 30, 2018 | 15.99 | 16.21 | 15.84 | 16.04 | 57,620 | +0.07(+0.47%) |
Aug 29, 2018 | 16.16 | 16.16 | 15.84 | 15.96 | 60,348 | -0.19(-1.15%) |
Aug 28, 2018 | 16.34 | 16.37 | 16.05 | 16.15 | 31,805 | -0.14(-0.84%) |
Aug 27, 2018 | 16.70 | 16.70 | 16.10 | 16.29 | 42,553 | -0.18(-1.09%) |
Aug 24, 2018 | 16.52 | 16.70 | 16.06 | 16.47 | 83,748 | -0.03(-0.19%) |
Aug 23, 2018 | 16.45 | 16.61 | 16.45 | 16.50 | 41,783 | -0.01(-0.08%) |
Aug 22, 2018 | 16.49 | 16.60 | 16.38 | 16.51 | 39,105 | -0.01(-0.08%) |
Aug 21, 2018 | 16.44 | 16.73 | 16.40 | 16.52 | 24,795 | +0.08(+0.49%) |
Aug 20, 2018 | 16.66 | 16.73 | 16.24 | 16.44 | 32,431 | -0.15(-0.90%) |
Aug 17, 2018 | 16.27 | 16.70 | 16.27 | 16.59 | 50,507 | +0.27(+1.63%) |
Aug 16, 2018 | 16.09 | 16.36 | 16.09 | 16.32 | 42,740 | +0.36(+2.25%) |
Aug 15, 2018 | 16.17 | 16.26 | 15.92 | 15.96 | 53,800 | -0.25(-1.57%) |
Aug 14, 2018 | 16.03 | 16.43 | 15.93 | 16.22 | 137,944 | +0.28(+1.75%) |
Aug 13, 2018 | 15.90 | 15.99 | 15.72 | 15.94 | 40,459 | +0.07(+0.47%) |
Aug 10, 2018 | 15.62 | 15.98 | 15.58 | 15.86 | 106,823 | +0.15(+0.95%) |
Aug 09, 2018 | 15.56 | 15.72 | 15.56 | 15.72 | 32,466 | +0.13(+0.83%) |
Aug 08, 2018 | 15.61 | 15.66 | 15.50 | 15.59 | 56,103 | -0.02(-0.16%) |
Aug 07, 2018 | 15.98 | 16.10 | 15.23 | 15.61 | 140,056 | -0.38(-2.36%) |
Aug 06, 2018 | 16.12 | 16.24 | 15.83 | 15.99 | 82,042 | -0.13(-0.81%) |
Aug 03, 2018 | 15.77 | 16.16 | 15.60 | 16.12 | 120,539 | +0.33(+2.08%) |
Aug 02, 2018 | 15.42 | 15.88 | 15.42 | 15.79 | 64,455 | +0.24(+1.51%) |
Aug 01, 2018 | 15.11 | 15.77 | 15.11 | 15.55 | 165,578 | +0.37(+2.41%) |
Jul 31, 2018 | 15.82 | 16.30 | 13.82 | 15.19 | 508,379 | -1.20(-7.33%) |
Jul 30, 2018 | 16.55 | 16.84 | 16.29 | 16.39 | 63,526 | -0.22(-1.31%) |
Jul 27, 2018 | 17.75 | 17.88 | 16.58 | 16.61 | 128,285 | -1.12(-6.29%) |
Jul 26, 2018 | 17.65 | 17.90 | 17.65 | 17.72 | 56,879 | +0.02(+0.14%) |
Jul 25, 2018 | 17.55 | 17.79 | 17.44 | 17.70 | 72,756 | +0.01(+0.04%) |
Jul 24, 2018 | 17.54 | 17.77 | 17.42 | 17.69 | 91,850 | +0.24(+1.39%) |
Jul 23, 2018 | 17.26 | 17.54 | 17.11 | 17.45 | 37,097 | +0.20(+1.15%) |
Jul 20, 2018 | 17.05 | 17.41 | 17.05 | 17.25 | 53,432 | +0.21(+1.24%) |
Jul 19, 2018 | 16.99 | 17.08 | 16.89 | 17.04 | 40,986 | +0.02(+0.11%) |
Jul 18, 2018 | 16.92 | 17.07 | 16.87 | 17.02 | 55,128 | +0.05(+0.29%) |
Jul 17, 2018 | 17.01 | 17.17 | 16.90 | 16.97 | 85,131 | -0.02(-0.15%) |
Jul 16, 2018 | 16.79 | 17.01 | 16.56 | 17.00 | 98,695 | +0.24(+1.40%) |
Jul 13, 2018 | 16.84 | 16.91 | 16.65 | 16.76 | 65,378 | -0.11(-0.62%) |
Jul 12, 2018 | 17.17 | 17.17 | 16.55 | 16.87 | 124,849 | -0.28(-1.63%) |
Jul 11, 2018 | 17.20 | 17.50 | 17.12 | 17.15 | 160,527 | -0.38(-2.16%) |
Jul 10, 2018 | 17.87 | 17.93 | 17.44 | 17.53 | 65,928 | -0.34(-1.91%) |
Jul 09, 2018 | 17.83 | 17.93 | 17.67 | 17.87 | 140,655 | +0.07(+0.42%) |
Jul 06, 2018 | 17.62 | 17.87 | 17.62 | 17.79 | 99,242 | +0.15(+0.88%) |
Jul 05, 2018 | 17.46 | 17.66 | 17.38 | 17.64 | 109,973 | +0.32(+1.86%) |
Jul 03, 2018 | 17.31 | 17.31 | 17.31 | 0 | -0.20(-1.13%) |