Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.34 | 17.71 | 16.31 | 17.51 | 84,100 | +0.20(+1.16%) |
Sep 27, 2018 | 17.25 | 17.40 | 16.44 | 17.31 | 72,659 | +0.12(+0.70%) |
Sep 26, 2018 | 17.50 | 17.60 | 17.00 | 17.19 | 74,092 | -0.31(-1.77%) |
Sep 25, 2018 | 17.17 | 18.05 | 17.17 | 17.50 | 173,981 | +0.34(+1.98%) |
Sep 24, 2018 | 16.22 | 17.38 | 15.96 | 17.16 | 199,518 | +0.83(+5.08%) |
Sep 21, 2018 | 16.39 | 16.70 | 15.57 | 16.33 | 705,900 | +0.02(+0.12%) |
Sep 20, 2018 | 16.42 | 16.75 | 15.77 | 16.31 | 252,597 | -0.07(-0.43%) |
Sep 19, 2018 | 16.18 | 16.56 | 15.54 | 16.38 | 164,212 | +0.31(+1.93%) |
Sep 18, 2018 | 16.44 | 16.65 | 15.23 | 16.07 | 202,244 | -0.46(-2.78%) |
Sep 17, 2018 | 16.55 | 16.98 | 15.03 | 16.53 | 197,592 | +0.01(+0.06%) |
Sep 14, 2018 | 18.27 | 18.61 | 16.50 | 16.52 | 176,700 | -1.79(-9.78%) |
Sep 13, 2018 | 18.61 | 20.70 | 18.01 | 18.31 | 208,614 | -0.16(-0.87%) |
Sep 12, 2018 | 18.19 | 18.85 | 17.57 | 18.47 | 119,102 | +0.19(+1.04%) |
Sep 11, 2018 | 18.61 | 19.28 | 17.80 | 18.28 | 133,348 | -0.39(-2.09%) |
Sep 10, 2018 | 19.09 | 19.28 | 18.50 | 18.67 | 108,761 | -0.29(-1.53%) |
Sep 07, 2018 | 18.89 | 19.19 | 18.38 | 18.96 | 145,600 | +0.08(+0.42%) |
Sep 06, 2018 | 17.98 | 19.17 | 17.95 | 18.88 | 188,821 | +0.92(+5.12%) |
Sep 05, 2018 | 18.00 | 18.04 | 17.21 | 17.96 | 98,525 | +0.07(+0.39%) |
Sep 04, 2018 | 17.82 | 18.39 | 17.22 | 17.89 | 192,048 | -0.12(-0.67%) |
Aug 31, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.83(+4.83%) | |
Aug 30, 2018 | 17.00 | 17.50 | 16.50 | 17.18 | 171,226 | +0.28(+1.66%) |
Aug 29, 2018 | 16.02 | 17.40 | 16.02 | 16.90 | 230,843 | +0.88(+5.49%) |
Aug 28, 2018 | 15.40 | 16.50 | 15.40 | 16.02 | 145,802 | +0.51(+3.29%) |
Aug 27, 2018 | 15.73 | 15.95 | 15.35 | 15.51 | 71,414 | -0.22(-1.40%) |
Aug 24, 2018 | 15.85 | 16.00 | 15.65 | 15.73 | 63,300 | -0.20(-1.26%) |
Aug 23, 2018 | 16.00 | 16.25 | 15.25 | 15.93 | 169,285 | -0.04(-0.25%) |
Aug 22, 2018 | 16.00 | 16.36 | 15.90 | 15.97 | 88,417 | +0.13(+0.82%) |
Aug 21, 2018 | 16.08 | 16.19 | 15.75 | 15.84 | 78,661 | -0.12(-0.75%) |
Aug 20, 2018 | 16.25 | 16.36 | 15.75 | 15.96 | 158,249 | -0.04(-0.25%) |
Aug 17, 2018 | 16.15 | 16.25 | 15.04 | 16.00 | 53,000 | -0.10(-0.62%) |
Aug 16, 2018 | 16.59 | 16.80 | 15.50 | 16.10 | 63,410 | -0.36(-2.19%) |
Aug 15, 2018 | 16.85 | 16.85 | 15.92 | 16.46 | 33,307 | -0.07(-0.42%) |
Aug 14, 2018 | 16.76 | 16.83 | 16.17 | 16.53 | 54,939 | +0.36(+2.23%) |
Aug 13, 2018 | 16.67 | 16.67 | 15.70 | 16.17 | 44,753 | +0.49(+3.13%) |
Aug 10, 2018 | 15.03 | 16.00 | 15.03 | 15.68 | 76,300 | +0.62(+4.12%) |
Aug 09, 2018 | 15.08 | 15.24 | 15.00 | 15.06 | 199,603 | +0.00(+0.00%) |
Aug 08, 2018 | 15.01 | 15.26 | 15.00 | 15.06 | 219,442 | +0.05(+0.33%) |
Aug 07, 2018 | 15.10 | 15.19 | 15.00 | 15.01 | 113,994 | +0.01(+0.07%) |
Aug 06, 2018 | 15.02 | 15.86 | 15.00 | 15.00 | 75,193 | -0.01(-0.07%) |
Aug 03, 2018 | 15.00 | 15.62 | 15.00 | 15.01 | 31,600 | -0.01(-0.07%) |
Aug 02, 2018 | 15.07 | 15.10 | 15.00 | 15.02 | 77,357 | -0.08(-0.53%) |
Aug 01, 2018 | 15.00 | 15.42 | 14.75 | 15.10 | 102,473 | +0.06(+0.40%) |
Jul 31, 2018 | 15.06 | 15.42 | 15.00 | 15.04 | 169,307 | -0.02(-0.13%) |
Jul 30, 2018 | 15.10 | 15.32 | 15.06 | 15.06 | 34,147 | -0.12(-0.79%) |
Jul 27, 2018 | 16.17 | 16.20 | 15.05 | 15.18 | 294,385 | -0.67(-4.23%) |
Jul 26, 2018 | 16.20 | 16.66 | 15.00 | 15.85 | 469,659 | -0.20(-1.25%) |