Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.30 | 16.90 | 15.90 | 15.90 | 900 | -0.90(-5.36%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.00 | 16.80 | 7,671 | -0.10(-0.59%) |
Sep 26, 2018 | 16.60 | 16.90 | 16.60 | 16.90 | 133 | +0.40(+2.42%) |
Sep 25, 2018 | 17.10 | 17.10 | 16.40 | 16.50 | 402 | -0.10(-0.60%) |
Sep 24, 2018 | 16.30 | 16.60 | 15.71 | 16.60 | 4,014 | -0.60(-3.49%) |
Sep 21, 2018 | 15.80 | 17.20 | 15.60 | 17.20 | 2,720 | +1.50(+9.55%) |
Sep 20, 2018 | 15.90 | 16.00 | 15.60 | 15.70 | 1,125 | +0.10(+0.64%) |
Sep 19, 2018 | 16.00 | 16.10 | 15.60 | 15.60 | 2,586 | -0.30(-1.89%) |
Sep 18, 2018 | 15.90 | 16.10 | 15.60 | 15.90 | 1,157 | +0.30(+1.92%) |
Sep 17, 2018 | 16.30 | 16.30 | 15.60 | 15.60 | 2,120 | -0.40(-2.50%) |
Sep 14, 2018 | 15.90 | 16.30 | 15.80 | 16.00 | 2,000 | +0.20(+1.27%) |
Sep 13, 2018 | 16.20 | 16.30 | 15.80 | 15.80 | 287 | -0.10(-0.63%) |
Sep 12, 2018 | 16.30 | 16.30 | 15.80 | 15.90 | 4,891 | -0.30(-1.85%) |
Sep 11, 2018 | 16.40 | 16.90 | 15.30 | 16.20 | 7,231 | -0.50(-2.99%) |
Sep 10, 2018 | 16.50 | 17.00 | 16.10 | 16.70 | 4,227 | +0.20(+1.21%) |
Sep 07, 2018 | 16.20 | 16.50 | 16.20 | 16.50 | 1,260 | +0.00(+0.00%) |
Sep 06, 2018 | 17.10 | 17.10 | 16.20 | 16.50 | 8,241 | -0.50(-2.94%) |
Sep 05, 2018 | 17.20 | 17.40 | 16.90 | 17.00 | 570 | -0.20(-1.16%) |
Sep 04, 2018 | 17.20 | 17.40 | 17.20 | 17.20 | 382 | -0.10(-0.58%) |
Aug 31, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.10(+0.58%) | |
Aug 30, 2018 | 17.20 | 17.50 | 16.70 | 17.20 | 1,043 | -0.30(-1.71%) |
Aug 29, 2018 | 16.20 | 17.50 | 16.20 | 17.50 | 3,453 | +1.40(+8.70%) |
Aug 28, 2018 | 17.00 | 17.10 | 16.10 | 16.10 | 21,050 | -1.00(-5.85%) |
Aug 27, 2018 | 17.00 | 17.50 | 17.00 | 17.10 | 2,552 | +0.10(+0.59%) |
Aug 24, 2018 | 17.40 | 17.80 | 17.00 | 17.00 | 450 | -0.20(-1.16%) |
Aug 23, 2018 | 17.00 | 17.50 | 17.00 | 17.20 | 379 | -0.07(-0.43%) |
Aug 22, 2018 | 17.40 | 17.90 | 16.80 | 17.27 | 1,951 | -0.23(-1.29%) |
Aug 21, 2018 | 17.80 | 17.90 | 17.50 | 17.50 | 2,247 | -0.40(-2.23%) |
Aug 20, 2018 | 17.00 | 17.90 | 17.00 | 17.90 | 5,746 | +1.30(+7.83%) |
Aug 17, 2018 | 17.50 | 17.50 | 16.50 | 16.60 | 2,550 | -0.40(-2.35%) |
Aug 16, 2018 | 16.90 | 17.40 | 16.50 | 17.00 | 3,457 | +0.40(+2.41%) |
Aug 15, 2018 | 17.00 | 17.60 | 16.50 | 16.60 | 6,369 | -0.40(-2.35%) |
Aug 14, 2018 | 17.90 | 18.00 | 17.00 | 17.00 | 681 | -1.00(-5.56%) |
Aug 13, 2018 | 17.60 | 18.00 | 17.13 | 18.00 | 1,963 | +0.40(+2.27%) |
Aug 10, 2018 | 17.30 | 17.60 | 17.20 | 17.60 | 120 | +0.30(+1.73%) |
Aug 09, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 7,534 | -0.30(-1.70%) |
Aug 08, 2018 | 17.60 | 17.65 | 17.40 | 17.60 | 13,556 | +0.00(+0.00%) |
Aug 07, 2018 | 17.20 | 17.60 | 17.20 | 17.60 | 8,803 | +0.20(+1.15%) |
Aug 06, 2018 | 17.00 | 17.40 | 17.00 | 17.40 | 1,987 | +0.40(+2.35%) |
Aug 03, 2018 | 16.40 | 17.10 | 16.30 | 17.00 | 2,520 | +0.90(+5.59%) |
Aug 02, 2018 | 17.60 | 17.60 | 16.10 | 16.10 | 5,667 | -1.40(-8.00%) |
Aug 01, 2018 | 17.10 | 17.50 | 16.50 | 17.50 | 5,676 | +0.50(+2.94%) |
Jul 31, 2018 | 17.60 | 17.60 | 16.90 | 17.00 | 3,769 | +0.40(+2.41%) |
Jul 30, 2018 | 16.60 | 17.10 | 16.60 | 16.60 | 3,185 | -0.10(-0.60%) |
Jul 27, 2018 | 17.50 | 17.50 | 16.60 | 16.70 | 810 | -0.20(-1.18%) |
Jul 26, 2018 | 17.00 | 17.20 | 16.42 | 16.90 | 539 | -0.20(-1.17%) |
Jul 25, 2018 | 17.30 | 17.30 | 17.10 | 17.10 | 61 | +0.60(+3.64%) |
Jul 24, 2018 | 17.20 | 17.20 | 16.50 | 16.50 | 857 | -0.60(-3.51%) |
Jul 23, 2018 | 17.80 | 17.80 | 17.10 | 17.10 | 500 | -1.20(-6.56%) |
Jul 20, 2018 | 18.40 | 17.60 | 18.30 | 1,072 | +0.40(+2.23%) | |
Jul 19, 2018 | 17.80 | 18.00 | 17.80 | 17.90 | 1,204 | +0.36(+2.08%) |
Jul 18, 2018 | 17.90 | 18.00 | 17.54 | 17.54 | 346 | -0.46(-2.58%) |
Jul 17, 2018 | 18.00 | 18.00 | 17.80 | 18.00 | 3,599 | +0.00(+0.00%) |
Jul 16, 2018 | 17.60 | 18.00 | 16.81 | 18.00 | 1,572 | +0.50(+2.86%) |
Jul 13, 2018 | 17.00 | 18.00 | 16.90 | 17.50 | 8,785 | +0.50(+2.94%) |
Jul 12, 2018 | 16.70 | 18.00 | 16.50 | 17.00 | 2,927 | +0.30(+1.80%) |
Jul 11, 2018 | 16.60 | 17.30 | 16.53 | 16.70 | 483 | +0.20(+1.21%) |
Jul 10, 2018 | 16.80 | 16.90 | 16.50 | 16.50 | 357 | -0.20(-1.20%) |
Jul 09, 2018 | 16.80 | 16.80 | 16.70 | 16.70 | 282 | +0.20(+1.21%) |
Jul 06, 2018 | 16.90 | 16.90 | 16.50 | 16.50 | 1,996 | -0.40(-2.37%) |
Jul 05, 2018 | 16.90 | 17.00 | 16.90 | 16.90 | 179 | +0.00(+0.00%) |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | -1.00(-5.59%) |