Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.34 | 16.79 | 16.26 | 16.39 | 2,297,116 | +0.00(+0.00%) |
Sep 27, 2018 | 16.39 | 16.57 | 16.06 | 16.39 | 2,547,972 | -0.14(-0.85%) |
Sep 26, 2018 | 16.56 | 16.79 | 16.42 | 16.53 | 2,719,164 | +0.01(+0.05%) |
Sep 25, 2018 | 16.35 | 16.88 | 16.25 | 16.52 | 3,671,146 | +0.19(+1.17%) |
Sep 24, 2018 | 16.10 | 16.56 | 16.01 | 16.33 | 3,789,662 | +0.15(+0.92%) |
Sep 21, 2018 | 16.30 | 16.39 | 16.08 | 16.18 | 2,810,626 | -0.05(-0.31%) |
Sep 20, 2018 | 16.90 | 16.94 | 16.18 | 16.23 | 3,828,869 | -0.52(-3.12%) |
Sep 19, 2018 | 16.55 | 16.86 | 16.55 | 16.75 | 2,126,573 | +0.16(+0.95%) |
Sep 18, 2018 | 16.43 | 16.74 | 16.22 | 16.60 | 3,255,532 | +0.11(+0.65%) |
Sep 17, 2018 | 16.84 | 16.84 | 16.41 | 16.49 | 4,159,007 | -0.27(-1.63%) |
Sep 14, 2018 | 16.50 | 16.96 | 16.46 | 16.76 | 4,186,534 | +0.34(+2.07%) |
Sep 13, 2018 | 16.27 | 16.68 | 16.26 | 16.42 | 4,034,773 | +0.28(+1.75%) |
Sep 12, 2018 | 15.15 | 16.20 | 15.14 | 16.14 | 7,078,458 | +0.66(+4.23%) |
Sep 11, 2018 | 15.35 | 15.70 | 15.26 | 15.48 | 4,298,238 | +0.13(+0.87%) |
Sep 10, 2018 | 15.72 | 15.82 | 15.21 | 15.35 | 5,916,248 | -0.49(-3.09%) |
Sep 07, 2018 | 15.67 | 16.05 | 15.44 | 15.84 | 4,420,090 | +0.06(+0.37%) |
Sep 06, 2018 | 16.84 | 17.16 | 15.63 | 15.78 | 7,776,154 | -0.98(-5.84%) |
Sep 05, 2018 | 16.70 | 16.89 | 16.30 | 16.76 | 3,635,931 | +0.07(+0.45%) |
Sep 04, 2018 | 17.42 | 17.42 | 16.65 | 16.69 | 2,458,246 | -0.77(-4.42%) |
Aug 31, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.95 | 17.95 | 17.43 | 17.50 | 1,887,166 | -0.47(-2.63%) |
Aug 29, 2018 | 17.52 | 18.06 | 17.36 | 17.97 | 3,451,570 | +0.55(+3.14%) |
Aug 28, 2018 | 17.39 | 17.56 | 17.04 | 17.43 | 2,422,737 | -0.02(-0.10%) |
Aug 27, 2018 | 18.04 | 18.12 | 17.42 | 17.44 | 2,082,236 | -0.49(-2.73%) |
Aug 24, 2018 | 17.75 | 18.21 | 17.74 | 17.93 | 1,970,523 | +0.21(+1.17%) |
Aug 23, 2018 | 17.36 | 18.01 | 17.36 | 17.72 | 3,268,020 | +0.27(+1.57%) |
Aug 22, 2018 | 17.19 | 17.49 | 17.13 | 17.45 | 2,647,638 | +0.21(+1.20%) |
Aug 21, 2018 | 16.78 | 17.43 | 16.78 | 17.24 | 3,327,114 | +0.47(+2.82%) |
Aug 20, 2018 | 16.80 | 16.84 | 16.55 | 16.77 | 2,251,603 | +0.03(+0.20%) |
Aug 17, 2018 | 16.81 | 16.87 | 16.52 | 16.74 | 2,474,392 | -0.07(-0.39%) |
Aug 16, 2018 | 16.35 | 16.98 | 16.32 | 16.80 | 3,157,028 | +0.53(+3.26%) |
Aug 15, 2018 | 16.61 | 16.70 | 16.24 | 16.27 | 3,827,268 | -0.48(-2.87%) |
Aug 14, 2018 | 17.05 | 17.18 | 16.60 | 16.75 | 6,120,786 | -0.31(-1.80%) |
Aug 13, 2018 | 17.23 | 17.57 | 17.04 | 17.06 | 3,635,091 | -0.22(-1.30%) |
Aug 10, 2018 | 17.33 | 17.77 | 17.26 | 17.28 | 3,899,557 | -0.49(-2.77%) |
Aug 09, 2018 | 17.59 | 18.04 | 17.48 | 17.78 | 3,101,142 | +0.18(+1.03%) |
Aug 08, 2018 | 18.25 | 18.31 | 17.56 | 17.60 | 4,147,099 | -0.64(-3.52%) |
Aug 07, 2018 | 18.47 | 18.47 | 17.97 | 18.24 | 3,720,408 | -0.20(-1.07%) |
Aug 06, 2018 | 18.13 | 18.67 | 17.88 | 18.43 | 3,799,042 | +0.13(+0.72%) |
Aug 03, 2018 | 18.74 | 18.78 | 18.23 | 18.30 | 4,814,523 | -0.48(-2.54%) |
Aug 02, 2018 | 19.32 | 19.56 | 18.25 | 18.78 | 8,005,050 | -0.66(-3.38%) |
Aug 01, 2018 | 20.47 | 20.66 | 18.97 | 19.44 | 8,467,175 | -1.34(-6.45%) |
Jul 31, 2018 | 21.43 | 21.62 | 20.75 | 20.78 | 7,297,111 | +0.85(+4.25%) |
Jul 30, 2018 | 20.51 | 20.60 | 19.87 | 19.93 | 6,111,841 | -0.54(-2.65%) |
Jul 27, 2018 | 20.64 | 20.88 | 20.26 | 20.47 | 3,399,489 | -0.10(-0.48%) |
Jul 26, 2018 | 20.44 | 20.78 | 20.38 | 20.57 | 2,521,198 | +0.02(+0.12%) |
Jul 25, 2018 | 20.41 | 20.55 | 20.28 | 20.55 | 1,953,874 | +0.20(+0.97%) |
Jul 24, 2018 | 20.46 | 20.67 | 20.23 | 20.35 | 2,920,453 | +0.09(+0.45%) |
Jul 23, 2018 | 20.46 | 20.48 | 20.19 | 20.26 | 2,171,344 | -0.16(-0.77%) |
Jul 20, 2018 | 20.56 | 20.56 | 20.32 | 20.42 | 1,402,015 | -0.20(-0.96%) |
Jul 19, 2018 | 20.33 | 20.79 | 20.26 | 20.61 | 1,823,375 | +0.16(+0.76%) |
Jul 18, 2018 | 20.31 | 20.68 | 20.28 | 20.46 | 2,663,782 | +0.21(+1.06%) |
Jul 17, 2018 | 21.05 | 21.05 | 20.06 | 20.24 | 5,694,971 | +0.19(+0.94%) |
Jul 16, 2018 | 20.46 | 20.54 | 19.82 | 20.05 | 3,208,550 | -0.40(-1.97%) |
Jul 13, 2018 | 20.17 | 20.53 | 19.94 | 20.46 | 3,092,480 | +0.24(+1.18%) |
Jul 12, 2018 | 19.77 | 20.23 | 19.66 | 20.22 | 2,682,188 | +0.60(+3.06%) |
Jul 11, 2018 | 19.38 | 19.77 | 19.35 | 19.62 | 2,002,636 | -0.06(-0.29%) |
Jul 10, 2018 | 19.40 | 19.81 | 19.33 | 19.68 | 2,217,892 | +0.35(+1.83%) |
Jul 09, 2018 | 19.63 | 19.76 | 19.22 | 19.32 | 3,471,924 | -0.19(-0.97%) |
Jul 06, 2018 | 18.67 | 19.55 | 18.66 | 19.51 | 2,765,101 | +0.76(+4.03%) |
Jul 05, 2018 | 18.94 | 19.09 | 18.62 | 18.76 | 2,075,692 | -0.07(-0.35%) |
Jul 03, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.13(+0.70%) |