Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.70 | 15.93 | 15.63 | 15.85 | 174,300 | +0.10(+0.63%) |
Sep 27, 2018 | 15.80 | 15.80 | 15.55 | 15.75 | 153,476 | +0.00(+0.00%) |
Sep 26, 2018 | 15.80 | 15.88 | 15.65 | 15.75 | 161,369 | +0.00(+0.00%) |
Sep 25, 2018 | 15.90 | 15.95 | 15.65 | 15.75 | 90,135 | -0.15(-0.94%) |
Sep 24, 2018 | 15.90 | 16.05 | 15.45 | 15.90 | 175,676 | -0.10(-0.62%) |
Sep 21, 2018 | 16.25 | 16.30 | 15.90 | 16.00 | 407,600 | -0.25(-1.54%) |
Sep 20, 2018 | 16.40 | 16.40 | 16.10 | 16.25 | 249,098 | -0.10(-0.61%) |
Sep 19, 2018 | 16.30 | 16.38 | 16.15 | 16.35 | 189,109 | +0.05(+0.31%) |
Sep 18, 2018 | 16.45 | 16.50 | 16.10 | 16.30 | 171,065 | -0.05(-0.31%) |
Sep 17, 2018 | 16.45 | 16.65 | 16.20 | 16.35 | 262,350 | -0.10(-0.61%) |
Sep 14, 2018 | 16.20 | 16.50 | 16.15 | 16.45 | 208,600 | +0.25(+1.54%) |
Sep 13, 2018 | 16.50 | 16.60 | 16.15 | 16.20 | 162,070 | -0.25(-1.52%) |
Sep 12, 2018 | 16.50 | 16.60 | 16.15 | 16.45 | 120,290 | -0.15(-0.90%) |
Sep 11, 2018 | 16.65 | 17.00 | 16.60 | 16.60 | 260,546 | -0.10(-0.60%) |
Sep 10, 2018 | 16.75 | 16.75 | 16.50 | 16.70 | 162,676 | +0.00(+0.00%) |
Sep 07, 2018 | 16.45 | 16.75 | 16.25 | 16.70 | 254,400 | +0.25(+1.52%) |
Sep 06, 2018 | 16.45 | 16.75 | 16.30 | 16.45 | 201,454 | +0.05(+0.30%) |
Sep 05, 2018 | 16.70 | 16.80 | 16.00 | 16.40 | 185,423 | -0.40(-2.38%) |
Sep 04, 2018 | 17.00 | 17.00 | 16.40 | 16.80 | 226,640 | -0.20(-1.18%) |
Aug 31, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
Aug 30, 2018 | 16.65 | 16.85 | 16.55 | 16.75 | 247,488 | +0.15(+0.90%) |
Aug 29, 2018 | 16.15 | 16.60 | 16.15 | 16.60 | 383,606 | +0.45(+2.79%) |
Aug 28, 2018 | 16.65 | 16.70 | 16.15 | 16.15 | 140,990 | -0.50(-3.00%) |
Aug 27, 2018 | 16.65 | 16.65 | 16.35 | 16.65 | 219,918 | +0.05(+0.30%) |
Aug 24, 2018 | 16.55 | 16.95 | 16.40 | 16.60 | 498,900 | +0.05(+0.30%) |
Aug 23, 2018 | 16.35 | 16.65 | 16.10 | 16.55 | 347,763 | +0.15(+0.91%) |
Aug 22, 2018 | 16.40 | 16.55 | 16.32 | 16.40 | 204,695 | +0.05(+0.31%) |
Aug 21, 2018 | 16.05 | 16.48 | 16.05 | 16.35 | 277,236 | +0.20(+1.24%) |
Aug 20, 2018 | 16.00 | 16.30 | 15.85 | 16.15 | 295,577 | +0.10(+0.62%) |
Aug 17, 2018 | 16.10 | 16.30 | 15.90 | 16.05 | 171,800 | -0.10(-0.62%) |
Aug 16, 2018 | 16.30 | 16.40 | 15.80 | 16.15 | 238,941 | +0.00(+0.00%) |
Aug 15, 2018 | 16.55 | 16.55 | 16.05 | 16.15 | 166,969 | -0.35(-2.12%) |
Aug 14, 2018 | 16.65 | 16.95 | 16.40 | 16.50 | 189,470 | -0.05(-0.30%) |
Aug 13, 2018 | 17.35 | 17.35 | 16.50 | 16.55 | 202,940 | -0.80(-4.61%) |
Aug 10, 2018 | 16.75 | 17.48 | 16.65 | 17.35 | 315,900 | +0.50(+2.97%) |
Aug 09, 2018 | 16.95 | 17.15 | 16.70 | 16.85 | 479,000 | -0.10(-0.59%) |
Aug 08, 2018 | 18.20 | 18.60 | 16.85 | 16.95 | 634,493 | -1.50(-8.13%) |
Aug 07, 2018 | 18.20 | 18.45 | 18.05 | 18.45 | 178,465 | +0.20(+1.10%) |
Aug 06, 2018 | 18.10 | 18.40 | 18.00 | 18.25 | 142,196 | +0.10(+0.55%) |
Aug 03, 2018 | 18.80 | 18.80 | 18.00 | 18.15 | 163,600 | -0.70(-3.71%) |
Aug 02, 2018 | 18.70 | 18.95 | 18.59 | 18.85 | 159,374 | +0.05(+0.27%) |
Aug 01, 2018 | 18.55 | 18.90 | 18.55 | 18.80 | 128,259 | +0.15(+0.80%) |
Jul 31, 2018 | 18.75 | 18.80 | 18.45 | 18.65 | 186,798 | -0.10(-0.53%) |
Jul 30, 2018 | 19.60 | 19.60 | 18.65 | 18.75 | 240,322 | -0.90(-4.58%) |
Jul 27, 2018 | 20.25 | 20.30 | 19.60 | 19.65 | 153,600 | -0.55(-2.72%) |
Jul 26, 2018 | 20.15 | 20.32 | 20.05 | 20.20 | 170,593 | +0.05(+0.25%) |
Jul 25, 2018 | 19.85 | 20.27 | 19.85 | 20.15 | 215,211 | +0.30(+1.51%) |
Jul 24, 2018 | 20.05 | 20.10 | 19.60 | 19.85 | 170,720 | -0.15(-0.75%) |
Jul 23, 2018 | 19.75 | 20.05 | 19.72 | 20.00 | 219,706 | +0.15(+0.76%) |
Jul 20, 2018 | 19.60 | 19.90 | 19.50 | 19.85 | 217,768 | +0.30(+1.53%) |
Jul 19, 2018 | 19.50 | 19.60 | 19.20 | 19.55 | 279,005 | +0.30(+1.56%) |
Jul 18, 2018 | 19.60 | 19.60 | 19.00 | 19.25 | 151,622 | -0.25(-1.28%) |
Jul 17, 2018 | 19.15 | 19.95 | 19.10 | 19.50 | 436,423 | +0.35(+1.83%) |
Jul 16, 2018 | 19.15 | 19.25 | 19.00 | 19.15 | 266,438 | +0.15(+0.79%) |
Jul 13, 2018 | 18.90 | 19.05 | 18.70 | 19.00 | 100,735 | +0.10(+0.53%) |
Jul 12, 2018 | 18.85 | 18.95 | 18.65 | 18.90 | 159,101 | +0.20(+1.07%) |
Jul 11, 2018 | 18.55 | 18.75 | 18.35 | 18.70 | 130,229 | +0.10(+0.54%) |
Jul 10, 2018 | 19.05 | 19.10 | 18.30 | 18.60 | 400,109 | -0.40(-2.11%) |
Jul 09, 2018 | 19.00 | 19.15 | 18.70 | 19.00 | 270,094 | +0.15(+0.80%) |
Jul 06, 2018 | 18.80 | 19.00 | 18.70 | 18.85 | 232,212 | +0.05(+0.27%) |
Jul 05, 2018 | 18.65 | 19.20 | 18.60 | 18.80 | 260,465 | +0.25(+1.35%) |
Jul 03, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.15(+0.82%) |