Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.25 | 19.30 | 19.08 | 19.25 | 230,500 | -0.05(-0.26%) |
Sep 27, 2018 | 19.30 | 19.40 | 19.26 | 19.30 | 83,253 | +0.04(+0.21%) |
Sep 26, 2018 | 19.30 | 19.41 | 19.25 | 19.26 | 201,524 | -0.04(-0.21%) |
Sep 25, 2018 | 19.62 | 19.62 | 19.17 | 19.30 | 178,046 | -0.32(-1.63%) |
Sep 24, 2018 | 19.49 | 19.78 | 19.36 | 19.62 | 170,535 | +0.07(+0.36%) |
Sep 21, 2018 | 19.82 | 19.82 | 19.50 | 19.55 | 202,300 | -0.27(-1.36%) |
Sep 20, 2018 | 19.89 | 19.89 | 19.71 | 19.82 | 143,618 | +0.01(+0.05%) |
Sep 19, 2018 | 19.80 | 19.96 | 19.56 | 19.81 | 142,210 | +0.02(+0.10%) |
Sep 18, 2018 | 19.75 | 19.89 | 19.61 | 19.79 | 275,641 | +0.05(+0.25%) |
Sep 17, 2018 | 19.20 | 19.88 | 19.20 | 19.74 | 354,586 | +0.59(+3.08%) |
Sep 14, 2018 | 19.35 | 19.45 | 19.13 | 19.15 | 79,900 | -0.30(-1.54%) |
Sep 13, 2018 | 19.50 | 19.59 | 19.33 | 19.45 | 95,756 | +0.02(+0.10%) |
Sep 12, 2018 | 19.51 | 19.70 | 19.43 | 19.43 | 59,652 | -0.07(-0.36%) |
Sep 11, 2018 | 19.28 | 19.60 | 19.11 | 19.50 | 111,893 | +0.20(+1.04%) |
Sep 10, 2018 | 19.22 | 19.32 | 19.04 | 19.30 | 65,200 | +0.13(+0.68%) |
Sep 07, 2018 | 19.17 | 19.54 | 19.06 | 19.17 | 103,600 | -0.04(-0.21%) |
Sep 06, 2018 | 19.69 | 19.69 | 19.16 | 19.21 | 65,879 | -0.44(-2.24%) |
Sep 05, 2018 | 19.63 | 19.75 | 19.35 | 19.65 | 97,270 | -0.16(-0.81%) |
Sep 04, 2018 | 19.59 | 19.91 | 19.48 | 19.81 | 139,929 | +0.21(+1.07%) |
Aug 31, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.25(-1.26%) | |
Aug 30, 2018 | 20.10 | 20.12 | 19.47 | 19.85 | 78,500 | -0.24(-1.19%) |
Aug 29, 2018 | 20.60 | 20.60 | 20.09 | 20.09 | 171,897 | -0.50(-2.43%) |
Aug 28, 2018 | 20.74 | 20.86 | 20.40 | 20.59 | 92,673 | -0.15(-0.72%) |
Aug 27, 2018 | 20.75 | 20.95 | 20.60 | 20.74 | 83,077 | +0.13(+0.63%) |
Aug 24, 2018 | 20.95 | 20.95 | 20.50 | 20.61 | 74,000 | -0.09(-0.43%) |
Aug 23, 2018 | 20.45 | 20.78 | 20.43 | 20.70 | 58,066 | +0.20(+0.98%) |
Aug 22, 2018 | 20.34 | 20.62 | 20.34 | 20.50 | 45,784 | +0.15(+0.74%) |
Aug 21, 2018 | 20.70 | 20.70 | 20.26 | 20.35 | 140,828 | -0.24(-1.17%) |
Aug 20, 2018 | 20.35 | 20.86 | 20.35 | 20.59 | 60,017 | +0.14(+0.68%) |
Aug 17, 2018 | 20.36 | 20.63 | 20.30 | 20.45 | 34,800 | -0.02(-0.10%) |
Aug 16, 2018 | 20.76 | 20.76 | 20.44 | 20.47 | 48,392 | -0.21(-1.02%) |
Aug 15, 2018 | 20.56 | 20.78 | 20.02 | 20.68 | 164,873 | +0.00(+0.00%) |
Aug 14, 2018 | 20.51 | 20.80 | 20.45 | 20.68 | 97,376 | +0.28(+1.37%) |
Aug 13, 2018 | 20.60 | 20.74 | 20.28 | 20.40 | 103,694 | -0.27(-1.31%) |
Aug 10, 2018 | 20.24 | 20.77 | 20.18 | 20.67 | 214,800 | +0.42(+2.07%) |
Aug 09, 2018 | 20.13 | 20.45 | 20.13 | 20.25 | 203,266 | +0.01(+0.05%) |
Aug 08, 2018 | 19.86 | 20.25 | 19.83 | 20.24 | 352,126 | +0.24(+1.20%) |
Aug 07, 2018 | 20.17 | 20.35 | 19.64 | 20.00 | 209,422 | -0.10(-0.50%) |
Aug 06, 2018 | 20.19 | 20.44 | 20.00 | 20.10 | 165,127 | -0.30(-1.47%) |
Aug 03, 2018 | 20.09 | 20.61 | 20.03 | 20.40 | 406,000 | +0.18(+0.89%) |
Aug 02, 2018 | 20.25 | 20.32 | 20.00 | 20.22 | 342,597 | +0.08(+0.40%) |
Aug 01, 2018 | 19.78 | 20.40 | 19.70 | 20.14 | 218,542 | +0.51(+2.60%) |
Jul 31, 2018 | 19.62 | 19.97 | 19.57 | 19.63 | 118,831 | +0.09(+0.46%) |
Jul 30, 2018 | 19.65 | 19.80 | 19.39 | 19.54 | 85,953 | +0.01(+0.05%) |
Jul 27, 2018 | 19.89 | 19.95 | 19.47 | 19.53 | 74,300 | -0.35(-1.76%) |
Jul 26, 2018 | 19.62 | 20.05 | 19.48 | 19.88 | 100,924 | +0.16(+0.81%) |
Jul 25, 2018 | 19.24 | 19.76 | 19.24 | 19.72 | 130,102 | +0.46(+2.39%) |
Jul 24, 2018 | 19.30 | 19.45 | 19.18 | 19.26 | 78,440 | -0.03(-0.16%) |
Jul 23, 2018 | 19.25 | 19.44 | 19.09 | 19.29 | 526,432 | +0.12(+0.63%) |
Jul 20, 2018 | 19.63 | 19.63 | 19.16 | 19.17 | 145,054 | -0.44(-2.24%) |
Jul 19, 2018 | 19.53 | 19.88 | 19.53 | 19.61 | 70,929 | +0.21(+1.08%) |
Jul 18, 2018 | 19.20 | 19.48 | 19.09 | 19.40 | 118,239 | +0.18(+0.94%) |
Jul 17, 2018 | 19.22 | 19.32 | 19.11 | 19.22 | 71,274 | +0.05(+0.26%) |
Jul 16, 2018 | 19.36 | 19.36 | 19.02 | 19.17 | 68,367 | -0.18(-0.93%) |
Jul 13, 2018 | 19.35 | 19.40 | 19.15 | 19.35 | 75,188 | +0.05(+0.26%) |
Jul 12, 2018 | 19.43 | 19.43 | 19.12 | 19.30 | 90,168 | +0.03(+0.16%) |
Jul 11, 2018 | 19.48 | 19.48 | 19.13 | 19.27 | 82,644 | -0.13(-0.67%) |
Jul 10, 2018 | 19.82 | 19.94 | 19.38 | 19.40 | 141,760 | -0.42(-2.12%) |
Jul 09, 2018 | 19.55 | 19.99 | 19.44 | 19.82 | 223,437 | +0.38(+1.95%) |
Jul 06, 2018 | 19.34 | 19.47 | 19.25 | 19.44 | 35,203 | +0.20(+1.04%) |
Jul 05, 2018 | 19.46 | 19.46 | 19.15 | 19.24 | 187,461 | -0.18(-0.93%) |
Jul 03, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.06(+0.31%) |