Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.19 | 17.44 | 15.64 | 16.10 | 65,800 | -1.17(-6.77%) |
Sep 27, 2018 | 17.69 | 18.38 | 16.90 | 17.27 | 96,027 | -0.36(-2.04%) |
Sep 26, 2018 | 18.22 | 18.43 | 17.55 | 17.63 | 46,731 | -0.56(-3.08%) |
Sep 25, 2018 | 19.29 | 19.29 | 17.78 | 18.19 | 81,122 | -1.00(-5.21%) |
Sep 24, 2018 | 18.56 | 19.90 | 17.93 | 19.19 | 89,245 | +0.49(+2.62%) |
Sep 21, 2018 | 18.34 | 19.99 | 17.68 | 18.70 | 916,100 | +0.37(+2.02%) |
Sep 20, 2018 | 18.43 | 19.02 | 18.15 | 18.33 | 109,195 | +0.11(+0.60%) |
Sep 19, 2018 | 18.70 | 18.99 | 17.68 | 18.22 | 95,317 | -0.55(-2.93%) |
Sep 18, 2018 | 18.44 | 19.29 | 18.27 | 18.77 | 87,178 | +0.31(+1.68%) |
Sep 17, 2018 | 19.34 | 19.51 | 18.05 | 18.46 | 83,712 | -0.88(-4.55%) |
Sep 14, 2018 | 19.05 | 20.02 | 17.98 | 19.34 | 104,500 | -0.03(-0.15%) |
Sep 13, 2018 | 19.50 | 19.50 | 18.34 | 19.37 | 49,853 | -0.13(-0.67%) |
Sep 12, 2018 | 19.61 | 19.84 | 16.26 | 19.50 | 109,489 | +0.15(+0.78%) |
Sep 11, 2018 | 19.03 | 20.20 | 18.56 | 19.35 | 130,936 | +0.15(+0.78%) |
Sep 10, 2018 | 19.93 | 20.95 | 18.78 | 19.20 | 101,757 | -0.77(-3.86%) |
Sep 07, 2018 | 21.64 | 21.64 | 19.26 | 19.97 | 124,300 | -1.12(-5.31%) |
Sep 06, 2018 | 21.36 | 22.47 | 20.46 | 21.09 | 75,326 | -0.25(-1.17%) |
Sep 05, 2018 | 22.24 | 22.35 | 21.06 | 21.34 | 61,863 | -0.80(-3.61%) |
Sep 04, 2018 | 19.55 | 23.55 | 19.51 | 22.14 | 106,710 | +2.85(+14.77%) |
Aug 31, 2018 | 19.29 | 19.29 | 19.29 | 0 | +0.64(+3.43%) | |
Aug 30, 2018 | 20.41 | 22.21 | 17.39 | 18.65 | 38,819 | -1.89(-9.20%) |
Aug 29, 2018 | 19.25 | 20.75 | 19.25 | 20.54 | 34,321 | +1.29(+6.70%) |
Aug 28, 2018 | 17.08 | 19.50 | 16.28 | 19.25 | 69,064 | +2.45(+14.58%) |
Aug 27, 2018 | 16.50 | 17.50 | 16.22 | 16.80 | 109,091 | +0.18(+1.08%) |
Aug 24, 2018 | 16.50 | 17.77 | 16.20 | 16.62 | 13,600 | -0.03(-0.18%) |
Aug 23, 2018 | 16.60 | 17.00 | 16.30 | 16.65 | 26,728 | -0.12(-0.72%) |
Aug 22, 2018 | 16.21 | 17.77 | 16.21 | 16.77 | 37,483 | -0.10(-0.59%) |
Aug 21, 2018 | 17.03 | 17.77 | 16.73 | 16.87 | 47,039 | -0.31(-1.80%) |
Aug 20, 2018 | 17.50 | 17.57 | 16.85 | 17.18 | 15,974 | -0.26(-1.49%) |
Aug 17, 2018 | 17.56 | 17.80 | 16.81 | 17.44 | 38,800 | +0.00(+0.00%) |
Aug 16, 2018 | 16.78 | 18.40 | 16.20 | 17.44 | 96,239 | +0.44(+2.59%) |
Aug 15, 2018 | 17.39 | 17.47 | 17.00 | 17.00 | 33,726 | -0.23(-1.33%) |
Aug 14, 2018 | 17.10 | 17.90 | 17.00 | 17.23 | 57,849 | +0.13(+0.76%) |
Aug 13, 2018 | 16.90 | 17.61 | 16.70 | 17.10 | 46,019 | +0.19(+1.12%) |
Aug 10, 2018 | 16.24 | 17.33 | 15.86 | 16.91 | 73,100 | +0.61(+3.74%) |
Aug 09, 2018 | 15.76 | 16.65 | 15.54 | 16.30 | 54,610 | -0.04(-0.24%) |
Aug 08, 2018 | 15.97 | 16.70 | 15.63 | 16.34 | 41,513 | +0.54(+3.42%) |
Aug 07, 2018 | 15.73 | 16.32 | 15.53 | 15.80 | 40,690 | -0.02(-0.13%) |
Aug 06, 2018 | 15.53 | 16.32 | 15.53 | 15.82 | 25,604 | -0.20(-1.25%) |
Aug 03, 2018 | 16.36 | 16.45 | 15.65 | 16.02 | 35,400 | -0.34(-2.08%) |
Aug 02, 2018 | 15.34 | 16.98 | 15.34 | 16.36 | 55,283 | +0.94(+6.10%) |
Aug 01, 2018 | 15.04 | 15.65 | 15.04 | 15.42 | 145,426 | +0.43(+2.87%) |
Jul 31, 2018 | 15.05 | 15.14 | 14.99 | 14.99 | 18,875 | -0.10(-0.66%) |
Jul 30, 2018 | 14.97 | 15.32 | 14.90 | 15.09 | 57,426 | +0.09(+0.60%) |
Jul 27, 2018 | 15.00 | 15.33 | 14.90 | 15.00 | 42,523 | +0.00(+0.00%) |
Jul 26, 2018 | 15.17 | 15.24 | 14.38 | 15.00 | 91,434 | -0.13(-0.86%) |
Jul 25, 2018 | 15.26 | 15.35 | 15.01 | 15.13 | 84,936 | +0.03(+0.20%) |
Jul 24, 2018 | 14.86 | 15.54 | 14.75 | 15.10 | 214,077 | +0.10(+0.67%) |
Jul 23, 2018 | 15.08 | 15.35 | 14.03 | 15.00 | 394,213 | -0.16(-1.06%) |