Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.29 | 16.45 | 16.29 | 16.39 | 420,651 | +0.10(+0.61%) |
Sep 27, 2018 | 16.28 | 16.42 | 16.20 | 16.29 | 234,931 | +0.02(+0.09%) |
Sep 26, 2018 | 16.39 | 16.44 | 16.19 | 16.28 | 284,277 | -0.09(-0.56%) |
Sep 25, 2018 | 16.49 | 16.50 | 16.35 | 16.37 | 213,272 | -0.11(-0.69%) |
Sep 24, 2018 | 16.58 | 16.58 | 16.42 | 16.49 | 556,234 | -0.08(-0.51%) |
Sep 21, 2018 | 16.38 | 16.60 | 16.30 | 16.57 | 1,040,235 | +0.19(+1.17%) |
Sep 20, 2018 | 16.28 | 16.41 | 16.26 | 16.38 | 233,059 | +0.10(+0.61%) |
Sep 19, 2018 | 16.42 | 16.43 | 16.24 | 16.28 | 253,390 | -0.12(-0.74%) |
Sep 18, 2018 | 16.46 | 16.55 | 16.36 | 16.40 | 453,236 | -0.10(-0.60%) |
Sep 17, 2018 | 16.30 | 16.51 | 16.24 | 16.50 | 528,931 | +0.25(+1.55%) |
Sep 14, 2018 | 16.28 | 16.38 | 16.18 | 16.25 | 201,158 | -0.06(-0.37%) |
Sep 13, 2018 | 16.54 | 16.58 | 16.29 | 16.31 | 268,767 | -0.22(-1.34%) |
Sep 12, 2018 | 16.54 | 16.59 | 16.33 | 16.53 | 412,181 | +0.11(+0.70%) |
Sep 11, 2018 | 16.26 | 16.48 | 16.23 | 16.42 | 259,093 | +0.21(+1.27%) |
Sep 10, 2018 | 16.39 | 16.39 | 16.16 | 16.21 | 255,547 | -0.14(-0.84%) |
Sep 07, 2018 | 16.46 | 16.49 | 16.29 | 16.35 | 207,313 | -0.15(-0.88%) |
Sep 06, 2018 | 16.46 | 16.57 | 16.44 | 16.49 | 397,745 | +0.08(+0.47%) |
Sep 05, 2018 | 16.36 | 16.52 | 16.32 | 16.42 | 268,838 | +0.06(+0.37%) |
Sep 04, 2018 | 16.44 | 16.53 | 16.33 | 16.36 | 291,971 | -0.11(-0.65%) |
Aug 31, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.12(+0.75%) | |
Aug 30, 2018 | 16.30 | 16.47 | 16.19 | 16.34 | 307,769 | +0.05(+0.28%) |
Aug 29, 2018 | 16.18 | 16.33 | 16.12 | 16.29 | 312,085 | +0.15(+0.95%) |
Aug 28, 2018 | 16.20 | 16.22 | 16.04 | 16.14 | 271,249 | -0.05(-0.33%) |
Aug 27, 2018 | 16.18 | 16.23 | 16.04 | 16.20 | 290,728 | +0.05(+0.33%) |
Aug 24, 2018 | 16.12 | 16.16 | 15.99 | 16.14 | 230,755 | +0.03(+0.19%) |
Aug 23, 2018 | 16.25 | 16.36 | 16.07 | 16.11 | 327,765 | -0.15(-0.94%) |
Aug 22, 2018 | 16.26 | 16.36 | 16.11 | 16.26 | 388,269 | -0.04(-0.23%) |
Aug 21, 2018 | 16.07 | 16.32 | 15.95 | 16.30 | 483,683 | +0.27(+1.72%) |
Aug 20, 2018 | 16.03 | 16.13 | 16.00 | 16.03 | 210,198 | +0.02(+0.14%) |
Aug 17, 2018 | 15.87 | 16.04 | 15.81 | 16.00 | 316,929 | +0.15(+0.96%) |
Aug 16, 2018 | 15.72 | 15.96 | 15.72 | 15.85 | 339,313 | +0.18(+1.17%) |
Aug 15, 2018 | 15.58 | 15.79 | 15.57 | 15.67 | 349,629 | +0.08(+0.54%) |
Aug 14, 2018 | 15.62 | 15.74 | 15.52 | 15.58 | 451,046 | -0.08(-0.49%) |
Aug 13, 2018 | 15.44 | 15.74 | 15.32 | 15.66 | 493,275 | +0.26(+1.69%) |
Aug 10, 2018 | 15.28 | 15.45 | 15.25 | 15.40 | 257,734 | +0.00(+0.00%) |
Aug 09, 2018 | 15.12 | 15.41 | 15.12 | 15.40 | 444,692 | +0.18(+1.20%) |
Aug 08, 2018 | 15.06 | 15.24 | 15.03 | 15.22 | 260,924 | +0.14(+0.91%) |
Aug 07, 2018 | 15.23 | 15.30 | 15.07 | 15.08 | 311,153 | -0.15(-0.95%) |
Aug 06, 2018 | 14.94 | 15.24 | 14.85 | 15.23 | 516,157 | +0.37(+2.52%) |
Aug 03, 2018 | 14.97 | 15.52 | 14.69 | 14.85 | 1,905,243 | +0.18(+1.20%) |
Aug 02, 2018 | 14.74 | 14.81 | 14.58 | 14.68 | 283,558 | -0.12(-0.83%) |
Aug 01, 2018 | 14.97 | 14.97 | 14.67 | 14.80 | 225,264 | -0.16(-1.07%) |
Jul 31, 2018 | 14.94 | 15.07 | 14.83 | 14.96 | 664,540 | +0.08(+0.56%) |
Jul 30, 2018 | 15.04 | 15.20 | 14.87 | 14.87 | 261,523 | -0.15(-1.02%) |
Jul 27, 2018 | 15.00 | 15.06 | 14.84 | 15.03 | 322,167 | +0.02(+0.10%) |
Jul 26, 2018 | 15.10 | 15.13 | 14.99 | 15.01 | 297,667 | -0.08(-0.56%) |
Jul 25, 2018 | 15.16 | 15.22 | 15.06 | 15.10 | 210,888 | -0.01(-0.05%) |
Jul 24, 2018 | 15.28 | 15.28 | 14.97 | 15.10 | 302,761 | -0.18(-1.15%) |
Jul 23, 2018 | 15.32 | 15.38 | 15.26 | 15.28 | 428,408 | -0.05(-0.30%) |
Jul 20, 2018 | 15.16 | 15.42 | 15.13 | 15.32 | 379,027 | +0.16(+1.06%) |
Jul 19, 2018 | 14.90 | 15.18 | 14.90 | 15.16 | 217,996 | +0.27(+1.79%) |
Jul 18, 2018 | 14.94 | 14.97 | 14.80 | 14.90 | 146,809 | -0.04(-0.26%) |
Jul 17, 2018 | 15.10 | 15.15 | 14.87 | 14.94 | 292,145 | -0.16(-1.06%) |
Jul 16, 2018 | 15.20 | 15.25 | 14.99 | 15.10 | 260,535 | -0.05(-0.30%) |
Jul 13, 2018 | 15.21 | 15.27 | 15.10 | 15.14 | 258,062 | -0.05(-0.30%) |
Jul 12, 2018 | 15.13 | 15.20 | 14.94 | 15.19 | 272,018 | +0.05(+0.35%) |
Jul 11, 2018 | 14.92 | 15.15 | 14.92 | 15.13 | 265,127 | +0.17(+1.12%) |
Jul 10, 2018 | 15.07 | 15.16 | 14.96 | 14.97 | 287,929 | -0.05(-0.36%) |
Jul 09, 2018 | 15.05 | 15.11 | 14.78 | 15.02 | 447,648 | -0.01(-0.05%) |
Jul 06, 2018 | 15.06 | 15.22 | 15.02 | 15.03 | 789,037 | +0.00(+0.00%) |
Jul 05, 2018 | 14.88 | 15.07 | 14.84 | 15.03 | 345,717 | +0.17(+1.13%) |
Jul 03, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.11(+0.72%) |