Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.59 | 15.75 | 15.59 | 15.65 | 23,065 | +0.09(+0.61%) |
Sep 27, 2018 | 15.62 | 15.62 | 15.56 | 15.56 | 19,403 | -0.06(-0.40%) |
Sep 26, 2018 | 15.62 | 15.68 | 15.59 | 15.62 | 23,550 | +0.00(+0.00%) |
Sep 25, 2018 | 15.72 | 15.72 | 15.59 | 15.62 | 13,915 | -0.09(-0.60%) |
Sep 24, 2018 | 15.84 | 15.84 | 15.65 | 15.72 | 21,463 | -0.09(-0.60%) |
Sep 21, 2018 | 15.63 | 15.87 | 15.63 | 15.81 | 31,654 | +0.09(+0.60%) |
Sep 20, 2018 | 15.81 | 15.81 | 15.65 | 15.72 | 20,543 | +0.03(+0.20%) |
Sep 19, 2018 | 15.78 | 15.81 | 15.68 | 15.68 | 20,469 | -0.13(-0.80%) |
Sep 18, 2018 | 15.81 | 15.84 | 15.65 | 15.81 | 18,145 | -0.03(-0.20%) |
Sep 17, 2018 | 15.75 | 15.84 | 15.72 | 15.84 | 37,311 | +0.13(+0.80%) |
Sep 14, 2018 | 15.75 | 15.83 | 15.68 | 15.72 | 12,725 | +0.00(+0.00%) |
Sep 13, 2018 | 15.62 | 15.75 | 15.62 | 15.72 | 18,876 | -0.06(-0.40%) |
Sep 12, 2018 | 15.72 | 15.81 | 15.65 | 15.78 | 20,305 | +0.09(+0.60%) |
Sep 11, 2018 | 15.65 | 15.78 | 15.65 | 15.68 | 34,473 | +0.00(+0.00%) |
Sep 10, 2018 | 15.78 | 15.84 | 15.68 | 15.68 | 17,187 | -0.03(-0.20%) |
Sep 07, 2018 | 15.81 | 15.81 | 15.72 | 15.72 | 18,452 | -0.06(-0.40%) |
Sep 06, 2018 | 16.06 | 16.06 | 15.78 | 15.78 | 25,452 | -0.19(-1.18%) |
Sep 05, 2018 | 16.06 | 16.06 | 15.89 | 15.97 | 20,935 | -0.09(-0.59%) |
Sep 04, 2018 | 16.12 | 16.12 | 15.88 | 16.06 | 58,098 | -0.03(-0.20%) |
Aug 31, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.94 | 16.16 | 15.87 | 16.06 | 41,956 | +0.09(+0.59%) |
Aug 29, 2018 | 16.06 | 16.06 | 15.86 | 15.97 | 31,028 | -0.09(-0.59%) |
Aug 28, 2018 | 16.22 | 16.25 | 16.00 | 16.06 | 107,364 | -0.09(-0.58%) |
Aug 27, 2018 | 16.09 | 16.24 | 16.03 | 16.16 | 60,922 | +0.06(+0.39%) |
Aug 24, 2018 | 16.09 | 16.14 | 15.97 | 16.09 | 38,335 | +0.09(+0.59%) |
Aug 23, 2018 | 16.06 | 16.16 | 15.94 | 16.00 | 56,837 | -0.16(-0.97%) |
Aug 22, 2018 | 16.03 | 16.16 | 15.96 | 16.16 | 43,321 | +0.13(+0.78%) |
Aug 21, 2018 | 16.12 | 16.41 | 15.88 | 16.03 | 23,930 | -0.06(-0.39%) |
Aug 20, 2018 | 16.03 | 16.28 | 15.75 | 16.09 | 33,059 | +0.03(+0.20%) |
Aug 17, 2018 | 15.87 | 16.06 | 15.87 | 16.06 | 24,178 | +0.19(+1.19%) |
Aug 16, 2018 | 16.38 | 16.38 | 15.78 | 15.87 | 104,375 | -0.47(-2.88%) |
Aug 15, 2018 | 16.50 | 16.63 | 16.16 | 16.34 | 56,274 | -0.25(-1.52%) |
Aug 14, 2018 | 16.63 | 16.75 | 16.54 | 16.60 | 36,595 | -0.03(-0.19%) |
Aug 13, 2018 | 16.79 | 16.85 | 16.47 | 16.63 | 47,162 | -0.28(-1.67%) |
Aug 10, 2018 | 16.60 | 16.91 | 16.58 | 16.91 | 49,629 | +0.25(+1.51%) |
Aug 09, 2018 | 16.60 | 16.75 | 16.41 | 16.66 | 129,004 | +0.07(+0.41%) |
Aug 08, 2018 | 16.90 | 16.90 | 16.44 | 16.59 | 74,609 | -0.34(-2.01%) |
Aug 07, 2018 | 17.02 | 17.12 | 16.90 | 16.93 | 40,212 | -0.06(-0.36%) |
Aug 06, 2018 | 17.18 | 17.18 | 16.96 | 16.99 | 37,656 | -0.19(-1.08%) |
Aug 03, 2018 | 17.02 | 17.18 | 17.02 | 17.18 | 48,137 | +0.09(+0.54%) |
Aug 02, 2018 | 16.31 | 17.15 | 16.19 | 17.09 | 89,749 | +0.28(+1.66%) |
Aug 01, 2018 | 16.37 | 16.99 | 16.22 | 16.81 | 105,895 | +0.43(+2.65%) |
Jul 31, 2018 | 15.72 | 16.37 | 15.72 | 16.37 | 140,368 | +0.68(+4.34%) |
Jul 30, 2018 | 15.48 | 15.72 | 15.29 | 15.69 | 116,519 | +0.37(+2.42%) |
Jul 27, 2018 | 15.35 | 15.35 | 15.17 | 15.32 | 393,334 | -0.03(-0.20%) |
Jul 26, 2018 | 15.23 | 15.35 | 15.17 | 15.35 | 405,529 | +0.12(+0.81%) |
Jul 25, 2018 | 15.29 | 15.29 | 15.23 | 15.23 | 41,100 | -0.09(-0.61%) |
Jul 24, 2018 | 15.32 | 15.32 | 15.20 | 15.32 | 23,411 | +0.15(+1.02%) |
Jul 23, 2018 | 15.26 | 15.26 | 15.17 | 15.17 | 42,948 | -0.09(-0.61%) |
Jul 20, 2018 | 15.32 | 15.32 | 15.20 | 15.26 | 63,204 | -0.09(-0.60%) |
Jul 19, 2018 | 15.23 | 15.35 | 15.17 | 15.35 | 18,130 | +0.15(+1.02%) |
Jul 18, 2018 | 15.26 | 15.26 | 15.17 | 15.20 | 30,999 | -0.12(-0.81%) |
Jul 17, 2018 | 15.17 | 15.34 | 15.17 | 15.32 | 39,971 | +0.15(+1.02%) |
Jul 16, 2018 | 15.20 | 15.20 | 15.17 | 15.17 | 42,682 | -0.03(-0.20%) |
Jul 13, 2018 | 15.20 | 15.23 | 15.17 | 15.20 | 25,011 | +0.03(+0.20%) |
Jul 12, 2018 | 15.17 | 15.20 | 15.16 | 15.17 | 24,989 | +0.00(+0.00%) |
Jul 11, 2018 | 15.32 | 15.35 | 15.17 | 15.17 | 27,638 | -0.19(-1.21%) |
Jul 10, 2018 | 15.29 | 15.41 | 15.23 | 15.35 | 68,490 | +0.03(+0.20%) |
Jul 09, 2018 | 15.20 | 15.35 | 15.20 | 15.32 | 54,527 | +0.12(+0.81%) |
Jul 06, 2018 | 15.20 | 15.35 | 15.14 | 15.20 | 23,900 | -0.03(-0.20%) |
Jul 05, 2018 | 15.38 | 15.45 | 15.23 | 15.23 | 16,893 | -0.15(-1.01%) |
Jul 03, 2018 | 15.38 | 15.38 | 15.38 | 0 | +0.19(+1.22%) |