Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.48 | 18.60 | 18.31 | 18.52 | 849,905 | -0.06(-0.33%) |
Sep 27, 2018 | 18.53 | 18.68 | 18.39 | 18.58 | 512,815 | +0.11(+0.61%) |
Sep 26, 2018 | 18.95 | 18.95 | 18.47 | 18.47 | 607,488 | -0.44(-2.31%) |
Sep 25, 2018 | 19.01 | 19.12 | 18.88 | 18.91 | 727,936 | -0.02(-0.09%) |
Sep 24, 2018 | 19.12 | 19.13 | 18.71 | 18.92 | 920,888 | -0.19(-1.00%) |
Sep 21, 2018 | 19.13 | 19.22 | 18.98 | 19.12 | 3,059,498 | +0.01(+0.05%) |
Sep 20, 2018 | 19.13 | 19.32 | 18.99 | 19.11 | 701,665 | +0.16(+0.83%) |
Sep 19, 2018 | 18.74 | 19.01 | 18.74 | 18.95 | 995,997 | +0.27(+1.45%) |
Sep 18, 2018 | 18.83 | 18.84 | 18.59 | 18.68 | 993,181 | -0.20(-1.06%) |
Sep 17, 2018 | 19.13 | 19.22 | 18.88 | 18.88 | 1,281,463 | -0.27(-1.41%) |
Sep 14, 2018 | 18.79 | 19.24 | 18.79 | 19.15 | 1,225,540 | +0.45(+2.43%) |
Sep 13, 2018 | 18.13 | 18.75 | 18.13 | 18.70 | 1,669,554 | +0.58(+3.18%) |
Sep 12, 2018 | 18.20 | 18.25 | 18.05 | 18.12 | 1,163,120 | -0.10(-0.53%) |
Sep 11, 2018 | 18.30 | 18.32 | 18.01 | 18.22 | 1,004,181 | -0.13(-0.71%) |
Sep 10, 2018 | 18.59 | 18.59 | 18.31 | 18.35 | 1,068,757 | -0.19(-1.04%) |
Sep 07, 2018 | 18.87 | 18.87 | 18.49 | 18.54 | 943,155 | -0.24(-1.26%) |
Sep 06, 2018 | 18.93 | 19.02 | 18.75 | 18.78 | 1,115,008 | -0.17(-0.92%) |
Sep 05, 2018 | 18.59 | 19.14 | 18.59 | 18.95 | 1,060,181 | +0.32(+1.73%) |
Sep 04, 2018 | 18.76 | 18.80 | 18.59 | 18.63 | 860,173 | -0.15(-0.79%) |
Aug 31, 2018 | 18.78 | 18.78 | 18.78 | 0 | -0.03(-0.18%) | |
Aug 30, 2018 | 18.92 | 18.93 | 18.65 | 18.81 | 523,226 | -0.15(-0.78%) |
Aug 29, 2018 | 18.99 | 19.06 | 18.85 | 18.96 | 743,587 | -0.04(-0.23%) |
Aug 28, 2018 | 19.10 | 19.13 | 18.92 | 19.00 | 1,077,067 | -0.05(-0.27%) |
Aug 27, 2018 | 19.03 | 19.28 | 18.98 | 19.05 | 562,126 | +0.14(+0.74%) |
Aug 24, 2018 | 18.85 | 18.94 | 18.78 | 18.92 | 422,957 | +0.10(+0.51%) |
Aug 23, 2018 | 18.97 | 18.97 | 18.69 | 18.82 | 500,933 | -0.15(-0.78%) |
Aug 22, 2018 | 19.11 | 19.17 | 18.91 | 18.97 | 704,245 | -0.24(-1.27%) |
Aug 21, 2018 | 18.99 | 19.27 | 18.99 | 19.21 | 669,319 | +0.18(+0.96%) |
Aug 20, 2018 | 18.97 | 19.14 | 18.88 | 19.03 | 598,886 | +0.10(+0.55%) |
Aug 17, 2018 | 18.71 | 18.92 | 18.69 | 18.92 | 728,177 | +0.18(+0.97%) |
Aug 16, 2018 | 18.65 | 18.92 | 18.56 | 18.74 | 674,866 | +0.25(+1.36%) |
Aug 15, 2018 | 18.62 | 18.79 | 18.32 | 18.49 | 832,675 | -0.29(-1.53%) |
Aug 14, 2018 | 18.70 | 18.95 | 18.69 | 18.78 | 684,960 | +0.11(+0.60%) |
Aug 13, 2018 | 18.57 | 18.85 | 18.46 | 18.66 | 817,562 | +0.11(+0.61%) |
Aug 10, 2018 | 18.76 | 18.77 | 18.39 | 18.55 | 1,031,441 | -0.16(-0.84%) |
Aug 09, 2018 | 18.92 | 19.00 | 18.70 | 18.71 | 802,535 | -0.21(-1.10%) |
Aug 08, 2018 | 18.99 | 19.11 | 18.88 | 18.92 | 1,297,706 | -0.14(-0.73%) |
Aug 07, 2018 | 19.32 | 19.41 | 19.05 | 19.05 | 944,207 | -0.18(-0.95%) |
Aug 06, 2018 | 19.28 | 19.33 | 18.95 | 19.24 | 1,354,571 | -0.06(-0.32%) |
Aug 03, 2018 | 19.32 | 19.50 | 19.24 | 19.30 | 1,199,818 | -0.04(-0.22%) |
Aug 02, 2018 | 18.22 | 19.58 | 18.22 | 19.34 | 3,434,610 | +1.69(+9.55%) |
Aug 01, 2018 | 17.68 | 17.90 | 17.55 | 17.66 | 756,910 | -0.03(-0.15%) |
Jul 31, 2018 | 17.75 | 17.81 | 17.59 | 17.68 | 1,323,308 | +0.04(+0.25%) |
Jul 30, 2018 | 17.58 | 17.89 | 17.55 | 17.64 | 996,606 | +0.10(+0.59%) |
Jul 27, 2018 | 17.53 | 17.68 | 17.47 | 17.53 | 771,566 | +0.04(+0.25%) |
Jul 26, 2018 | 17.31 | 17.62 | 17.25 | 17.49 | 926,775 | +0.30(+1.72%) |
Jul 25, 2018 | 17.25 | 17.38 | 16.98 | 17.20 | 979,952 | -0.11(-0.65%) |
Jul 24, 2018 | 17.29 | 17.53 | 17.26 | 17.31 | 1,115,418 | +0.01(+0.05%) |
Jul 23, 2018 | 17.15 | 17.39 | 17.06 | 17.30 | 734,451 | +0.11(+0.66%) |
Jul 20, 2018 | 17.23 | 17.29 | 17.12 | 17.19 | 827,651 | -0.07(-0.40%) |
Jul 19, 2018 | 17.29 | 17.32 | 17.16 | 17.26 | 1,257,519 | -0.05(-0.30%) |
Jul 18, 2018 | 17.23 | 17.41 | 17.12 | 17.31 | 1,092,868 | +0.07(+0.40%) |
Jul 17, 2018 | 17.25 | 17.33 | 17.13 | 17.24 | 876,422 | -0.01(-0.05%) |
Jul 16, 2018 | 16.94 | 17.25 | 16.94 | 17.25 | 1,118,132 | +0.23(+1.38%) |
Jul 13, 2018 | 16.75 | 17.06 | 16.71 | 17.01 | 1,158,623 | +0.20(+1.19%) |
Jul 12, 2018 | 17.00 | 17.00 | 16.62 | 16.81 | 736,331 | -0.08(-0.46%) |
Jul 11, 2018 | 16.93 | 17.04 | 16.79 | 16.89 | 774,930 | -0.21(-1.22%) |
Jul 10, 2018 | 17.44 | 17.44 | 16.95 | 17.10 | 1,028,768 | -0.27(-1.55%) |
Jul 09, 2018 | 17.05 | 17.42 | 16.96 | 17.37 | 1,118,975 | +0.47(+2.78%) |
Jul 06, 2018 | 16.80 | 16.97 | 16.68 | 16.90 | 811,685 | +0.02(+0.10%) |
Jul 05, 2018 | 16.85 | 16.91 | 16.66 | 16.88 | 706,922 | +0.18(+1.09%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.11(+0.68%) |