Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.54 | 17.84 | 17.54 | 17.78 | 119,880 | +0.19(+1.05%) |
Sep 27, 2018 | 17.68 | 17.70 | 17.47 | 17.60 | 62,639 | -0.03(-0.15%) |
Sep 26, 2018 | 17.76 | 18.02 | 17.62 | 17.62 | 60,574 | -0.11(-0.60%) |
Sep 25, 2018 | 17.67 | 17.87 | 17.25 | 17.73 | 106,901 | +0.13(+0.75%) |
Sep 24, 2018 | 17.90 | 17.90 | 17.56 | 17.60 | 85,034 | -0.40(-2.21%) |
Sep 21, 2018 | 17.52 | 18.09 | 17.35 | 18.00 | 332,559 | +0.51(+2.93%) |
Sep 20, 2018 | 17.32 | 17.57 | 17.32 | 17.48 | 41,925 | +0.14(+0.81%) |
Sep 19, 2018 | 17.62 | 17.62 | 17.25 | 17.34 | 83,562 | -0.30(-1.70%) |
Sep 18, 2018 | 17.43 | 17.76 | 17.25 | 17.64 | 77,203 | +0.22(+1.27%) |
Sep 17, 2018 | 17.52 | 17.52 | 17.33 | 17.42 | 72,065 | -0.10(-0.55%) |
Sep 14, 2018 | 17.51 | 17.61 | 17.39 | 17.52 | 88,493 | +0.01(+0.05%) |
Sep 13, 2018 | 17.54 | 17.64 | 17.34 | 17.51 | 105,167 | +0.04(+0.20%) |
Sep 12, 2018 | 17.31 | 17.53 | 17.23 | 17.47 | 68,807 | +0.18(+1.02%) |
Sep 11, 2018 | 17.25 | 17.52 | 17.14 | 17.30 | 169,888 | +0.01(+0.05%) |
Sep 10, 2018 | 17.29 | 17.53 | 17.17 | 17.29 | 163,585 | +0.06(+0.36%) |
Sep 07, 2018 | 17.25 | 17.32 | 17.09 | 17.23 | 151,606 | -0.07(-0.41%) |
Sep 06, 2018 | 17.76 | 17.79 | 17.14 | 17.30 | 143,482 | -0.50(-2.83%) |
Sep 05, 2018 | 17.86 | 17.88 | 17.70 | 17.80 | 59,763 | -0.06(-0.35%) |
Sep 04, 2018 | 18.07 | 18.07 | 17.74 | 17.86 | 57,293 | -0.20(-1.12%) |
Aug 31, 2018 | 18.07 | 18.07 | 18.07 | 0 | +0.15(+0.84%) | |
Aug 30, 2018 | 17.86 | 17.93 | 17.15 | 17.92 | 76,219 | +0.04(+0.25%) |
Aug 29, 2018 | 17.85 | 17.90 | 17.67 | 17.87 | 97,857 | +0.10(+0.55%) |
Aug 28, 2018 | 17.93 | 17.96 | 17.75 | 17.77 | 97,917 | -0.12(-0.69%) |
Aug 27, 2018 | 17.94 | 18.17 | 17.74 | 17.90 | 131,610 | -0.03(-0.15%) |
Aug 24, 2018 | 17.65 | 18.04 | 17.44 | 17.92 | 186,958 | +0.36(+2.06%) |
Aug 23, 2018 | 17.35 | 17.59 | 17.33 | 17.56 | 161,578 | +0.22(+1.27%) |
Aug 22, 2018 | 17.10 | 17.40 | 17.09 | 17.34 | 131,438 | +0.18(+1.03%) |
Aug 21, 2018 | 16.69 | 17.25 | 16.69 | 17.17 | 124,063 | +0.38(+2.26%) |
Aug 20, 2018 | 16.57 | 16.81 | 16.57 | 16.79 | 79,279 | +0.23(+1.39%) |
Aug 17, 2018 | 16.58 | 16.78 | 16.42 | 16.56 | 137,669 | -0.09(-0.53%) |
Aug 16, 2018 | 16.58 | 16.85 | 16.47 | 16.64 | 59,260 | +0.11(+0.64%) |
Aug 15, 2018 | 16.60 | 17.03 | 16.34 | 16.54 | 76,191 | -0.21(-1.27%) |
Aug 14, 2018 | 16.68 | 17.00 | 16.52 | 16.75 | 99,756 | +0.16(+0.96%) |
Aug 13, 2018 | 16.69 | 16.82 | 16.45 | 16.59 | 141,854 | -0.10(-0.58%) |
Aug 10, 2018 | 16.76 | 17.06 | 16.43 | 16.69 | 352,615 | -0.14(-0.84%) |
Aug 09, 2018 | 17.02 | 17.06 | 16.70 | 16.83 | 127,441 | -0.11(-0.68%) |
Aug 08, 2018 | 16.24 | 16.96 | 16.03 | 16.94 | 364,245 | +0.78(+4.80%) |
Aug 07, 2018 | 16.07 | 16.22 | 15.99 | 16.17 | 134,458 | +0.19(+1.16%) |
Aug 06, 2018 | 15.89 | 16.02 | 15.58 | 15.98 | 82,801 | +0.11(+0.67%) |
Aug 03, 2018 | 16.02 | 16.02 | 15.59 | 15.88 | 100,391 | -0.13(-0.83%) |
Aug 02, 2018 | 15.97 | 16.07 | 15.69 | 16.01 | 80,665 | +0.02(+0.11%) |
Aug 01, 2018 | 15.85 | 16.11 | 15.54 | 15.99 | 178,920 | +0.08(+0.50%) |
Jul 31, 2018 | 14.99 | 15.96 | 14.90 | 15.91 | 291,439 | +0.91(+6.06%) |
Jul 30, 2018 | 15.10 | 15.10 | 14.73 | 15.00 | 119,951 | -0.09(-0.59%) |
Jul 27, 2018 | 15.26 | 15.27 | 14.95 | 15.09 | 124,185 | -0.15(-0.98%) |
Jul 26, 2018 | 15.22 | 15.56 | 15.12 | 15.24 | 86,548 | +0.03(+0.17%) |
Jul 25, 2018 | 14.98 | 15.21 | 14.79 | 15.22 | 86,798 | +0.21(+1.41%) |
Jul 24, 2018 | 14.95 | 15.07 | 14.77 | 15.00 | 137,763 | +0.11(+0.71%) |
Jul 23, 2018 | 14.77 | 14.93 | 14.67 | 14.90 | 48,721 | +0.07(+0.48%) |
Jul 20, 2018 | 14.85 | 14.93 | 14.73 | 14.83 | 120,154 | -0.04(-0.24%) |
Jul 19, 2018 | 14.84 | 14.91 | 14.75 | 14.86 | 69,403 | -0.02(-0.12%) |
Jul 18, 2018 | 14.80 | 14.95 | 14.62 | 14.88 | 63,297 | +0.07(+0.48%) |
Jul 17, 2018 | 14.62 | 14.90 | 14.56 | 14.81 | 68,537 | +0.19(+1.33%) |
Jul 16, 2018 | 14.48 | 14.62 | 14.35 | 14.62 | 98,905 | +0.16(+1.10%) |
Jul 13, 2018 | 14.60 | 14.64 | 14.43 | 14.46 | 31,013 | -0.09(-0.61%) |
Jul 12, 2018 | 14.73 | 14.48 | 14.54 | 57,330 | +0.01(+0.06%) | |
Jul 11, 2018 | 14.56 | 14.63 | 14.40 | 14.54 | 62,162 | -0.08(-0.54%) |
Jul 10, 2018 | 14.72 | 14.77 | 14.24 | 14.62 | 59,586 | -0.04(-0.24%) |
Jul 09, 2018 | 14.67 | 14.76 | 14.38 | 14.65 | 64,042 | +0.04(+0.30%) |
Jul 06, 2018 | 14.60 | 14.73 | 14.54 | 14.61 | 45,342 | +0.02(+0.12%) |
Jul 05, 2018 | 14.67 | 13.59 | 14.59 | 55,371 | +0.13(+0.92%) | |
Jul 03, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.01(+0.06%) |