Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.11 | 18.55 | 18.11 | 18.53 | 3,540,862 | +0.44(+2.42%) |
Sep 27, 2018 | 18.05 | 18.25 | 18.00 | 18.09 | 1,883,626 | +0.06(+0.35%) |
Sep 26, 2018 | 18.25 | 18.32 | 18.02 | 18.03 | 2,658,740 | -0.25(-1.37%) |
Sep 25, 2018 | 18.32 | 18.42 | 18.24 | 18.28 | 1,872,099 | -0.01(-0.08%) |
Sep 24, 2018 | 18.55 | 18.59 | 18.17 | 18.30 | 3,019,691 | -0.30(-1.61%) |
Sep 21, 2018 | 18.63 | 18.75 | 18.54 | 18.59 | 2,191,955 | -0.06(-0.30%) |
Sep 20, 2018 | 18.57 | 18.69 | 18.43 | 18.65 | 3,191,972 | +0.05(+0.26%) |
Sep 19, 2018 | 18.98 | 19.01 | 18.59 | 18.60 | 2,199,778 | -0.36(-1.91%) |
Sep 18, 2018 | 19.09 | 19.19 | 18.90 | 18.96 | 1,786,925 | -0.14(-0.73%) |
Sep 17, 2018 | 19.00 | 19.17 | 18.93 | 19.10 | 2,409,211 | +0.10(+0.51%) |
Sep 14, 2018 | 19.18 | 19.19 | 18.88 | 19.00 | 1,871,890 | -0.24(-1.23%) |
Sep 13, 2018 | 19.23 | 19.33 | 19.16 | 19.24 | 1,519,967 | +0.09(+0.47%) |
Sep 12, 2018 | 19.24 | 19.29 | 19.08 | 19.15 | 1,622,196 | -0.06(-0.29%) |
Sep 11, 2018 | 19.19 | 19.32 | 19.11 | 19.21 | 1,888,424 | -0.08(-0.43%) |
Sep 10, 2018 | 19.29 | 19.44 | 19.22 | 19.29 | 1,537,720 | +0.10(+0.51%) |
Sep 07, 2018 | 19.57 | 19.58 | 19.14 | 19.19 | 1,646,377 | -0.47(-2.40%) |
Sep 06, 2018 | 19.66 | 19.75 | 19.61 | 19.66 | 1,285,483 | +0.06(+0.28%) |
Sep 05, 2018 | 19.46 | 19.69 | 19.30 | 19.61 | 2,469,003 | +0.10(+0.50%) |
Sep 04, 2018 | 19.78 | 19.97 | 19.49 | 19.51 | 2,325,756 | -0.34(-1.72%) |
Aug 31, 2018 | 19.85 | 19.85 | 19.85 | 0 | -0.07(-0.35%) | |
Aug 30, 2018 | 20.04 | 20.05 | 19.84 | 19.92 | 2,173,715 | -0.06(-0.31%) |
Aug 29, 2018 | 19.97 | 20.09 | 19.94 | 19.98 | 2,116,389 | +0.08(+0.42%) |
Aug 28, 2018 | 19.75 | 19.91 | 19.68 | 19.90 | 2,505,155 | +0.15(+0.77%) |
Aug 27, 2018 | 19.91 | 19.96 | 19.69 | 19.75 | 1,761,363 | -0.13(-0.63%) |
Aug 24, 2018 | 19.94 | 19.94 | 19.82 | 19.87 | 1,511,961 | -0.10(-0.52%) |
Aug 23, 2018 | 20.12 | 20.17 | 19.92 | 19.98 | 2,014,945 | -0.10(-0.48%) |
Aug 22, 2018 | 20.00 | 20.08 | 19.90 | 20.07 | 1,839,724 | +0.07(+0.35%) |
Aug 21, 2018 | 20.00 | 20.05 | 19.86 | 20.00 | 1,499,478 | -0.04(-0.21%) |
Aug 20, 2018 | 20.14 | 20.30 | 19.99 | 20.05 | 1,415,419 | -0.04(-0.21%) |
Aug 17, 2018 | 19.80 | 20.14 | 19.80 | 20.09 | 2,736,238 | +0.28(+1.40%) |
Aug 16, 2018 | 19.84 | 19.94 | 19.51 | 19.81 | 3,080,304 | -0.31(-1.55%) |
Aug 15, 2018 | 19.70 | 20.15 | 19.64 | 20.12 | 4,509,984 | +0.49(+2.51%) |
Aug 14, 2018 | 19.44 | 19.78 | 19.41 | 19.63 | 1,632,332 | +0.22(+1.15%) |
Aug 13, 2018 | 19.52 | 19.53 | 19.36 | 19.41 | 1,866,364 | -0.02(-0.11%) |
Aug 10, 2018 | 19.66 | 19.74 | 19.42 | 19.43 | 1,223,125 | -0.27(-1.38%) |
Aug 09, 2018 | 19.65 | 19.75 | 19.59 | 19.70 | 1,683,662 | +0.08(+0.39%) |
Aug 08, 2018 | 19.85 | 19.91 | 19.62 | 19.62 | 1,418,038 | -0.21(-1.05%) |
Aug 07, 2018 | 19.67 | 19.86 | 19.55 | 19.83 | 3,051,774 | +0.16(+0.81%) |
Aug 06, 2018 | 19.80 | 19.94 | 19.62 | 19.67 | 2,337,323 | +0.05(+0.25%) |
Aug 03, 2018 | 19.26 | 19.72 | 19.22 | 19.62 | 2,196,704 | +0.36(+1.88%) |
Aug 02, 2018 | 19.04 | 19.32 | 18.97 | 19.26 | 1,424,533 | +0.11(+0.58%) |
Aug 01, 2018 | 18.82 | 19.17 | 18.67 | 19.15 | 1,429,474 | +0.17(+0.88%) |
Jul 31, 2018 | 18.78 | 19.19 | 18.75 | 18.98 | 1,809,463 | +0.31(+1.67%) |
Jul 30, 2018 | 18.68 | 18.74 | 18.50 | 18.67 | 1,137,793 | -0.03(-0.15%) |
Jul 27, 2018 | 19.02 | 19.03 | 18.42 | 18.70 | 1,808,280 | -0.25(-1.32%) |
Jul 26, 2018 | 19.05 | 19.23 | 18.93 | 18.95 | 4,185,464 | -0.08(-0.44%) |
Jul 25, 2018 | 18.87 | 19.15 | 18.84 | 19.03 | 2,179,544 | +0.17(+0.92%) |
Jul 24, 2018 | 18.79 | 18.93 | 18.71 | 18.86 | 3,048,581 | +0.03(+0.15%) |
Jul 23, 2018 | 18.71 | 18.84 | 18.55 | 18.83 | 1,823,623 | +0.11(+0.59%) |
Jul 20, 2018 | 18.63 | 18.74 | 18.50 | 18.72 | 4,065,146 | +0.03(+0.19%) |
Jul 19, 2018 | 18.34 | 18.71 | 18.25 | 18.68 | 1,695,903 | +0.32(+1.74%) |
Jul 18, 2018 | 18.46 | 18.56 | 18.27 | 18.37 | 1,563,750 | -0.13(-0.68%) |
Jul 17, 2018 | 18.60 | 18.68 | 18.46 | 18.49 | 1,793,591 | -0.10(-0.52%) |
Jul 16, 2018 | 18.49 | 18.61 | 18.34 | 18.59 | 1,268,903 | +0.08(+0.45%) |
Jul 13, 2018 | 18.58 | 18.68 | 18.44 | 18.50 | 972,205 | -0.03(-0.15%) |
Jul 12, 2018 | 18.57 | 18.62 | 18.44 | 18.53 | 899,582 | -0.03(-0.19%) |
Jul 11, 2018 | 18.55 | 18.68 | 18.50 | 18.57 | 963,844 | +0.00(+0.00%) |
Jul 10, 2018 | 18.41 | 18.71 | 18.41 | 18.57 | 2,161,475 | -0.09(-0.48%) |
Jul 09, 2018 | 19.03 | 19.07 | 18.55 | 18.66 | 1,739,796 | -0.35(-1.86%) |
Jul 06, 2018 | 18.95 | 19.12 | 18.94 | 19.01 | 1,335,501 | +0.09(+0.48%) |
Jul 05, 2018 | 18.76 | 18.93 | 18.55 | 18.92 | 1,503,127 | +0.18(+0.96%) |
Jul 03, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.41(+2.22%) |