Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.47 | 16.51 | 16.27 | 16.38 | 622,177 | -0.02(-0.13%) |
Sep 27, 2018 | 16.31 | 16.40 | 16.27 | 16.40 | 525,367 | +0.17(+1.04%) |
Sep 26, 2018 | 16.06 | 16.43 | 16.02 | 16.24 | 758,484 | +0.24(+1.49%) |
Sep 25, 2018 | 15.89 | 16.03 | 15.87 | 16.00 | 487,985 | +0.16(+1.01%) |
Sep 24, 2018 | 16.01 | 16.03 | 15.78 | 15.84 | 836,251 | -0.16(-0.98%) |
Sep 21, 2018 | 16.03 | 16.14 | 15.94 | 15.99 | 1,122,158 | -0.06(-0.38%) |
Sep 20, 2018 | 16.24 | 16.25 | 16.03 | 16.05 | 582,200 | -0.15(-0.94%) |
Sep 19, 2018 | 16.14 | 16.23 | 15.96 | 16.21 | 512,441 | -0.02(-0.15%) |
Sep 18, 2018 | 16.27 | 16.38 | 16.08 | 16.23 | 1,020,063 | -0.06(-0.35%) |
Sep 17, 2018 | 16.38 | 16.41 | 16.25 | 16.29 | 568,834 | -0.01(-0.08%) |
Sep 14, 2018 | 16.21 | 16.36 | 16.10 | 16.30 | 369,265 | +0.10(+0.61%) |
Sep 13, 2018 | 16.21 | 16.27 | 16.09 | 16.20 | 1,551,784 | -0.00(-0.03%) |
Sep 12, 2018 | 15.93 | 16.23 | 15.91 | 16.21 | 704,428 | +0.26(+1.62%) |
Sep 11, 2018 | 15.76 | 15.97 | 15.70 | 15.95 | 657,117 | +0.17(+1.09%) |
Sep 10, 2018 | 15.91 | 15.96 | 15.66 | 15.78 | 1,065,578 | -0.13(-0.83%) |
Sep 07, 2018 | 15.93 | 15.96 | 15.83 | 15.91 | 717,353 | -0.02(-0.10%) |
Sep 06, 2018 | 15.98 | 15.98 | 15.82 | 15.92 | 710,866 | +0.06(+0.36%) |
Sep 05, 2018 | 15.89 | 15.99 | 15.71 | 15.87 | 824,241 | -0.03(-0.21%) |
Sep 04, 2018 | 15.94 | 15.97 | 15.70 | 15.90 | 1,041,696 | -0.12(-0.77%) |
Aug 31, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.30(-1.81%) | |
Aug 30, 2018 | 16.52 | 16.56 | 16.26 | 16.32 | 738,387 | +0.08(+0.51%) |
Aug 29, 2018 | 16.32 | 16.38 | 16.17 | 16.23 | 591,697 | -0.09(-0.54%) |
Aug 28, 2018 | 16.26 | 16.35 | 16.24 | 16.32 | 379,031 | +0.13(+0.81%) |
Aug 27, 2018 | 16.19 | 16.21 | 16.11 | 16.19 | 528,931 | +0.04(+0.22%) |
Aug 24, 2018 | 16.03 | 16.19 | 16.00 | 16.15 | 434,411 | +0.14(+0.90%) |
Aug 23, 2018 | 16.01 | 16.09 | 15.99 | 16.01 | 358,981 | -0.08(-0.52%) |
Aug 22, 2018 | 16.09 | 16.11 | 16.00 | 16.09 | 316,805 | +0.08(+0.47%) |
Aug 21, 2018 | 16.13 | 16.27 | 15.99 | 16.02 | 387,259 | -0.11(-0.67%) |
Aug 20, 2018 | 16.02 | 16.18 | 15.94 | 16.13 | 402,224 | +0.10(+0.65%) |
Aug 17, 2018 | 16.11 | 16.11 | 15.99 | 16.02 | 434,411 | +0.01(+0.05%) |
Aug 16, 2018 | 16.07 | 16.10 | 15.97 | 16.01 | 418,118 | -0.03(-0.20%) |
Aug 15, 2018 | 16.24 | 16.25 | 15.99 | 16.05 | 649,684 | -0.17(-1.06%) |
Aug 14, 2018 | 16.14 | 16.29 | 16.07 | 16.22 | 412,431 | +0.10(+0.62%) |
Aug 13, 2018 | 16.32 | 16.32 | 16.03 | 16.12 | 429,269 | -0.16(-0.96%) |
Aug 10, 2018 | 16.39 | 16.41 | 16.21 | 16.27 | 471,925 | -0.12(-0.73%) |
Aug 09, 2018 | 16.46 | 16.55 | 16.37 | 16.39 | 357,580 | -0.11(-0.65%) |
Aug 08, 2018 | 16.49 | 16.64 | 16.42 | 16.50 | 525,040 | -0.02(-0.12%) |
Aug 07, 2018 | 16.51 | 16.61 | 16.43 | 16.52 | 429,727 | +0.01(+0.07%) |
Aug 06, 2018 | 16.51 | 16.63 | 16.36 | 16.51 | 514,021 | -0.00(-0.02%) |
Aug 03, 2018 | 16.20 | 16.62 | 16.20 | 16.51 | 465,673 | +0.18(+1.13%) |
Aug 02, 2018 | 16.67 | 16.67 | 16.27 | 16.33 | 672,105 | -0.05(-0.29%) |
Aug 01, 2018 | 16.34 | 16.92 | 16.18 | 16.38 | 749,121 | +0.01(+0.07%) |
Jul 30, 2018 | 16.41 | 16.47 | 16.33 | 16.37 | 341,031 | -0.01(-0.07%) |
Jul 27, 2018 | 16.35 | 16.49 | 16.26 | 16.38 | 325,371 | -0.02(-0.10%) |
Jul 26, 2018 | 16.21 | 16.45 | 16.18 | 16.39 | 773,185 | +0.09(+0.56%) |
Jul 25, 2018 | 15.97 | 16.32 | 15.89 | 16.30 | 669,454 | +0.42(+2.67%) |
Jul 24, 2018 | 15.83 | 15.96 | 15.81 | 15.88 | 453,951 | +0.05(+0.30%) |
Jul 23, 2018 | 15.99 | 15.99 | 15.73 | 15.83 | 382,935 | -0.10(-0.63%) |
Jul 20, 2018 | 15.99 | 15.99 | 15.73 | 15.93 | 517,872 | +0.10(+0.61%) |
Jul 19, 2018 | 15.80 | 15.93 | 15.75 | 15.83 | 688,328 | -0.06(-0.40%) |
Jul 18, 2018 | 15.94 | 15.94 | 15.69 | 15.90 | 522,712 | -0.00(-0.03%) |
Jul 17, 2018 | 16.04 | 16.09 | 15.87 | 15.90 | 559,930 | -0.16(-1.02%) |
Jul 16, 2018 | 16.28 | 16.29 | 16.04 | 16.07 | 717,799 | -0.03(-0.20%) |
Jul 13, 2018 | 15.99 | 16.14 | 15.93 | 16.10 | 426,343 | +0.11(+0.70%) |
Jul 12, 2018 | 15.94 | 16.05 | 15.85 | 15.99 | 563,667 | +0.09(+0.58%) |
Jul 11, 2018 | 16.13 | 16.13 | 15.86 | 15.89 | 688,781 | -0.20(-1.22%) |
Jul 10, 2018 | 16.29 | 16.29 | 16.05 | 16.09 | 554,148 | -0.10(-0.64%) |
Jul 09, 2018 | 16.37 | 16.37 | 16.09 | 16.19 | 717,644 | -0.08(-0.49%) |
Jul 06, 2018 | 16.31 | 16.38 | 16.17 | 16.27 | 472,878 | -0.07(-0.42%) |
Jul 05, 2018 | 16.01 | 16.49 | 15.88 | 16.34 | 2,165,808 | +0.86(+5.53%) |
Jul 03, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.13(+0.86%) |