Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.43 | 15.73 | 14.98 | 15.40 | 22,707 | -0.22(-1.42%) |
Sep 27, 2018 | 15.88 | 15.88 | 15.38 | 15.62 | 7,857 | -0.22(-1.40%) |
Sep 26, 2018 | 16.06 | 16.07 | 15.79 | 15.84 | 6,552 | -0.12(-0.78%) |
Sep 25, 2018 | 16.14 | 16.14 | 15.83 | 15.97 | 3,620 | -0.09(-0.55%) |
Sep 24, 2018 | 16.07 | 16.13 | 15.82 | 16.06 | 14,641 | -0.13(-0.82%) |
Sep 21, 2018 | 15.68 | 16.19 | 15.68 | 16.19 | 161,872 | +0.47(+3.00%) |
Sep 20, 2018 | 15.75 | 15.97 | 15.59 | 15.72 | 5,993 | +0.06(+0.40%) |
Sep 19, 2018 | 15.66 | 15.98 | 15.66 | 15.66 | 4,886 | +0.03(+0.17%) |
Sep 18, 2018 | 15.65 | 15.80 | 15.46 | 15.63 | 5,672 | +0.05(+0.34%) |
Sep 17, 2018 | 15.57 | 15.84 | 15.52 | 15.58 | 4,779 | -0.04(-0.23%) |
Sep 14, 2018 | 15.61 | 15.92 | 15.35 | 15.61 | 13,039 | -0.29(-1.85%) |
Sep 13, 2018 | 15.89 | 16.00 | 15.79 | 15.91 | 11,550 | +0.20(+1.30%) |
Sep 12, 2018 | 15.75 | 15.96 | 15.68 | 15.70 | 16,980 | -0.05(-0.34%) |
Sep 11, 2018 | 15.93 | 15.93 | 15.75 | 15.75 | 5,540 | -0.07(-0.45%) |
Sep 10, 2018 | 15.75 | 16.01 | 15.75 | 15.83 | 5,190 | -0.07(-0.45%) |
Sep 07, 2018 | 15.80 | 16.03 | 15.80 | 15.90 | 2,922 | -0.06(-0.39%) |
Sep 06, 2018 | 15.75 | 16.22 | 15.75 | 15.96 | 30,923 | +0.08(+0.50%) |
Sep 05, 2018 | 15.62 | 16.07 | 15.62 | 15.88 | 8,666 | +0.06(+0.38%) |
Sep 04, 2018 | 15.97 | 16.01 | 15.82 | 15.82 | 8,425 | -0.17(-1.09%) |
Aug 31, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.03(+0.16%) | |
Aug 30, 2018 | 16.05 | 16.09 | 15.97 | 15.97 | 11,068 | -0.07(-0.43%) |
Aug 29, 2018 | 16.10 | 16.31 | 16.04 | 16.04 | 5,136 | -0.05(-0.32%) |
Aug 28, 2018 | 16.31 | 16.31 | 16.08 | 16.09 | 4,337 | +0.03(+0.16%) |
Aug 27, 2018 | 16.31 | 16.31 | 16.05 | 16.06 | 9,111 | -0.24(-1.49%) |
Aug 24, 2018 | 16.22 | 16.31 | 16.22 | 16.31 | 4,367 | +0.03(+0.16%) |
Aug 23, 2018 | 16.27 | 16.31 | 16.10 | 16.28 | 12,997 | +0.10(+0.65%) |
Aug 22, 2018 | 16.09 | 16.27 | 16.05 | 16.18 | 8,522 | +0.15(+0.92%) |
Aug 21, 2018 | 16.08 | 16.09 | 16.03 | 16.03 | 5,997 | -0.02(-0.11%) |
Aug 20, 2018 | 16.09 | 16.09 | 15.97 | 16.04 | 5,315 | +0.05(+0.33%) |
Aug 17, 2018 | 15.99 | 16.09 | 15.99 | 15.99 | 7,240 | -0.09(-0.54%) |
Aug 16, 2018 | 16.05 | 16.09 | 16.03 | 16.08 | 5,520 | +0.07(+0.43%) |
Aug 15, 2018 | 16.08 | 16.09 | 15.99 | 16.01 | 4,644 | -0.05(-0.32%) |
Aug 14, 2018 | 15.97 | 16.09 | 15.97 | 16.06 | 7,225 | +0.04(+0.27%) |
Aug 13, 2018 | 16.01 | 16.09 | 16.01 | 16.02 | 5,601 | +0.03(+0.22%) |
Aug 10, 2018 | 15.99 | 16.13 | 15.97 | 15.98 | 7,010 | +0.03(+0.22%) |
Aug 09, 2018 | 16.16 | 16.16 | 15.95 | 15.95 | 2,026 | -0.15(-0.92%) |
Aug 08, 2018 | 16.18 | 16.20 | 16.10 | 16.10 | 19,860 | -0.17(-1.02%) |
Aug 07, 2018 | 16.13 | 16.26 | 16.13 | 16.26 | 3,635 | +0.00(+0.00%) |
Aug 06, 2018 | 16.36 | 16.36 | 16.10 | 16.26 | 4,045 | +0.11(+0.70%) |
Aug 03, 2018 | 16.57 | 16.66 | 16.11 | 16.15 | 8,045 | -0.54(-3.23%) |
Aug 02, 2018 | 16.49 | 16.69 | 16.27 | 16.69 | 3,578 | +0.36(+2.18%) |
Aug 01, 2018 | 16.39 | 16.53 | 16.33 | 16.33 | 5,223 | -0.16(-0.95%) |
Jul 31, 2018 | 16.36 | 16.49 | 16.21 | 16.49 | 5,743 | +0.22(+1.34%) |
Jul 30, 2018 | 16.36 | 16.42 | 16.27 | 16.27 | 12,480 | +0.00(+0.00%) |
Jul 27, 2018 | 16.48 | 16.61 | 16.10 | 16.27 | 18,388 | -0.52(-3.11%) |
Jul 26, 2018 | 16.80 | 16.53 | 16.79 | 5,331 | +0.13(+0.78%) | |
Jul 25, 2018 | 16.78 | 16.78 | 16.78 | 16.66 | 6,932 | +0.08(+0.47%) |
Jul 24, 2018 | 16.66 | 16.66 | 16.48 | 16.58 | 4,435 | -0.14(-0.83%) |
Jul 23, 2018 | 16.71 | 16.74 | 16.66 | 16.72 | 2,648 | -0.07(-0.41%) |
Jul 20, 2018 | 16.78 | 16.84 | 16.78 | 16.79 | 8,110 | +0.01(+0.05%) |
Jul 19, 2018 | 16.75 | 16.79 | 16.75 | 16.78 | 8,808 | -0.02(-0.10%) |
Jul 18, 2018 | 16.74 | 17.01 | 16.74 | 16.80 | 6,303 | -0.06(-0.36%) |
Jul 17, 2018 | 17.14 | 17.14 | 16.86 | 16.86 | 5,613 | -0.23(-1.32%) |
Jul 16, 2018 | 16.81 | 17.22 | 16.81 | 17.09 | 5,128 | +0.30(+1.76%) |
Jul 13, 2018 | 16.91 | 16.96 | 16.66 | 16.79 | 2,897 | +0.14(+0.84%) |
Jul 12, 2018 | 16.84 | 16.91 | 16.64 | 16.65 | 4,805 | -0.14(-0.83%) |
Jul 11, 2018 | 17.20 | 17.20 | 16.75 | 16.79 | 3,938 | -0.23(-1.38%) |
Jul 10, 2018 | 17.05 | 17.13 | 16.91 | 17.03 | 6,760 | -0.02(-0.10%) |
Jul 09, 2018 | 16.94 | 16.89 | 17.05 | 12,114 | +0.10(+0.62%) | |
Jul 06, 2018 | 17.04 | 17.15 | 16.81 | 16.94 | 8,438 | -0.10(-0.61%) |
Jul 05, 2018 | 17.18 | 17.22 | 16.87 | 17.05 | 5,595 | +0.10(+0.62%) |
Jul 03, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.03(+0.15%) |