Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.71 | 15.78 | 15.66 | 15.70 | 1,130,600 | -0.41(-2.55%) |
Sep 27, 2018 | 16.04 | 16.22 | 16.02 | 16.11 | 294,294 | +0.11(+0.69%) |
Sep 26, 2018 | 15.92 | 16.11 | 15.91 | 16.00 | 477,988 | -0.03(-0.19%) |
Sep 25, 2018 | 16.05 | 16.11 | 15.92 | 16.03 | 1,349,350 | -0.42(-2.55%) |
Sep 24, 2018 | 16.64 | 16.64 | 16.43 | 16.45 | 192,160 | -0.46(-2.69%) |
Sep 21, 2018 | 16.93 | 17.02 | 16.80 | 16.91 | 304,000 | +0.04(+0.24%) |
Sep 20, 2018 | 16.83 | 16.88 | 16.72 | 16.86 | 176,444 | +0.46(+2.80%) |
Sep 19, 2018 | 16.31 | 16.47 | 16.30 | 16.41 | 173,997 | +0.16(+0.98%) |
Sep 18, 2018 | 16.18 | 16.30 | 16.16 | 16.25 | 1,055,543 | +0.19(+1.18%) |
Sep 17, 2018 | 16.11 | 16.16 | 16.01 | 16.05 | 193,811 | +0.04(+0.22%) |
Sep 14, 2018 | 16.09 | 16.25 | 15.89 | 16.02 | 405,500 | -0.09(-0.59%) |
Sep 13, 2018 | 16.09 | 16.15 | 16.00 | 16.11 | 141,846 | +0.34(+2.19%) |
Sep 12, 2018 | 15.59 | 15.84 | 15.57 | 15.77 | 175,909 | +0.14(+0.93%) |
Sep 11, 2018 | 15.56 | 15.68 | 15.54 | 15.62 | 509,609 | -0.18(-1.11%) |
Sep 10, 2018 | 15.75 | 15.80 | 15.71 | 15.80 | 202,742 | +0.17(+1.09%) |
Sep 07, 2018 | 15.63 | 15.76 | 15.60 | 15.63 | 203,300 | -0.18(-1.17%) |
Sep 06, 2018 | 15.85 | 15.92 | 15.66 | 15.81 | 207,379 | +0.04(+0.22%) |
Sep 05, 2018 | 15.78 | 15.81 | 15.65 | 15.78 | 231,452 | +0.08(+0.51%) |
Sep 04, 2018 | 15.52 | 15.71 | 15.51 | 15.70 | 155,567 | -0.35(-2.18%) |
Aug 31, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.35(-2.13%) | |
Aug 30, 2018 | 16.47 | 16.51 | 16.35 | 16.40 | 163,976 | -0.17(-1.03%) |
Aug 29, 2018 | 16.36 | 16.58 | 16.33 | 16.57 | 188,529 | +0.14(+0.85%) |
Aug 28, 2018 | 16.58 | 16.58 | 16.39 | 16.43 | 190,581 | +0.08(+0.49%) |
Aug 27, 2018 | 16.16 | 16.37 | 16.16 | 16.35 | 159,265 | +0.46(+2.89%) |
Aug 24, 2018 | 15.78 | 15.89 | 15.74 | 15.89 | 92,400 | +0.20(+1.27%) |
Aug 23, 2018 | 15.69 | 15.76 | 15.62 | 15.69 | 106,327 | -0.30(-1.91%) |
Aug 22, 2018 | 15.85 | 16.03 | 15.85 | 15.99 | 129,609 | -0.11(-0.65%) |
Aug 21, 2018 | 16.00 | 16.17 | 15.99 | 16.10 | 179,397 | +0.33(+2.09%) |
Aug 20, 2018 | 15.76 | 15.83 | 15.73 | 15.77 | 211,562 | +0.05(+0.35%) |
Aug 17, 2018 | 15.47 | 15.76 | 15.44 | 15.71 | 181,400 | +0.04(+0.29%) |
Aug 16, 2018 | 15.63 | 15.72 | 15.63 | 15.67 | 215,874 | +0.04(+0.29%) |
Aug 15, 2018 | 15.62 | 15.68 | 15.46 | 15.62 | 307,361 | -0.44(-2.74%) |
Aug 14, 2018 | 15.95 | 16.08 | 15.91 | 16.07 | 507,435 | -0.20(-1.20%) |
Aug 13, 2018 | 16.37 | 16.38 | 16.22 | 16.26 | 398,789 | -0.02(-0.12%) |
Aug 10, 2018 | 16.32 | 16.38 | 16.19 | 16.28 | 365,400 | -0.66(-3.90%) |
Aug 09, 2018 | 17.12 | 17.15 | 16.92 | 16.94 | 466,770 | -0.11(-0.67%) |
Aug 08, 2018 | 17.05 | 17.10 | 17.00 | 17.05 | 255,371 | -0.00(-0.03%) |
Aug 07, 2018 | 17.14 | 17.15 | 17.00 | 17.06 | 125,241 | +0.25(+1.49%) |
Aug 06, 2018 | 16.82 | 16.84 | 16.73 | 16.81 | 118,065 | -0.04(-0.24%) |
Aug 03, 2018 | 16.75 | 16.86 | 16.73 | 16.85 | 80,600 | +0.17(+0.99%) |
Aug 02, 2018 | 16.65 | 16.70 | 16.56 | 16.68 | 109,139 | -0.28(-1.62%) |
Aug 01, 2018 | 16.99 | 17.09 | 16.87 | 16.96 | 141,676 | -0.27(-1.60%) |
Jul 31, 2018 | 17.31 | 17.37 | 17.19 | 17.23 | 132,514 | -0.06(-0.35%) |
Jul 30, 2018 | 17.25 | 17.39 | 17.25 | 17.30 | 190,400 | +0.11(+0.64%) |
Jul 27, 2018 | 17.12 | 17.27 | 17.12 | 17.18 | 170,400 | +0.00(+0.03%) |
Jul 26, 2018 | 17.33 | 17.38 | 17.12 | 17.18 | 212,669 | -0.12(-0.69%) |
Jul 25, 2018 | 16.89 | 17.45 | 16.75 | 17.30 | 218,445 | +0.11(+0.64%) |
Jul 24, 2018 | 17.36 | 17.39 | 17.15 | 17.19 | 387,853 | +0.35(+2.08%) |
Jul 23, 2018 | 16.80 | 16.91 | 16.77 | 16.84 | 193,466 | +0.13(+0.78%) |
Jul 20, 2018 | 16.67 | 16.76 | 16.60 | 16.71 | 106,499 | -0.29(-1.73%) |
Jul 19, 2018 | 16.95 | 17.08 | 16.89 | 17.00 | 541,189 | +0.11(+0.65%) |
Jul 18, 2018 | 16.91 | 16.97 | 16.85 | 16.89 | 256,319 | +0.04(+0.27%) |
Jul 17, 2018 | 16.62 | 16.91 | 16.62 | 16.85 | 450,144 | +0.17(+1.02%) |
Jul 16, 2018 | 16.67 | 16.72 | 16.64 | 16.68 | 182,219 | -0.01(-0.06%) |
Jul 13, 2018 | 16.65 | 16.72 | 16.57 | 16.69 | 270,864 | +0.04(+0.24%) |
Jul 12, 2018 | 16.62 | 16.68 | 16.56 | 16.65 | 155,594 | +0.00(+0.00%) |
Jul 11, 2018 | 16.77 | 16.81 | 16.59 | 16.65 | 131,445 | -0.42(-2.46%) |
Jul 10, 2018 | 17.02 | 17.11 | 17.00 | 17.07 | 193,271 | +0.02(+0.12%) |
Jul 09, 2018 | 16.95 | 17.07 | 16.95 | 17.05 | 159,068 | +0.04(+0.21%) |
Jul 06, 2018 | 16.98 | 17.05 | 16.90 | 17.02 | 142,374 | -0.09(-0.53%) |
Jul 05, 2018 | 17.07 | 17.12 | 16.98 | 17.11 | 221,832 | +0.92(+5.69%) |
Jul 03, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.04(+0.22%) |