Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.93 | 20.41 | 18.80 | 19.74 | 81,600 | +0.84(+4.44%) |
Sep 27, 2018 | 19.01 | 19.24 | 18.90 | 18.90 | 45,380 | -0.04(-0.21%) |
Sep 26, 2018 | 18.99 | 19.53 | 18.94 | 18.94 | 13,452 | -0.26(-1.35%) |
Sep 25, 2018 | 19.19 | 19.70 | 19.07 | 19.20 | 11,084 | +0.20(+1.05%) |
Sep 24, 2018 | 18.90 | 19.43 | 18.90 | 19.00 | 33,420 | +0.00(+0.00%) |
Sep 21, 2018 | 19.69 | 20.14 | 19.00 | 19.00 | 82,200 | -0.36(-1.86%) |
Sep 20, 2018 | 19.70 | 20.25 | 19.21 | 19.36 | 14,606 | -0.37(-1.88%) |
Sep 19, 2018 | 19.15 | 20.08 | 19.15 | 19.73 | 20,728 | +0.51(+2.65%) |
Sep 18, 2018 | 19.73 | 20.36 | 19.20 | 19.22 | 43,304 | -0.61(-3.08%) |
Sep 17, 2018 | 20.90 | 21.00 | 19.62 | 19.83 | 22,340 | -1.17(-5.57%) |
Sep 14, 2018 | 19.97 | 21.00 | 19.62 | 21.00 | 90,600 | +1.01(+5.05%) |
Sep 13, 2018 | 20.65 | 20.96 | 19.54 | 19.99 | 34,229 | -0.42(-2.06%) |
Sep 12, 2018 | 20.14 | 20.84 | 19.44 | 20.41 | 16,179 | +0.36(+1.80%) |
Sep 11, 2018 | 19.69 | 20.15 | 19.11 | 20.05 | 21,573 | +0.59(+3.03%) |
Sep 10, 2018 | 19.47 | 19.60 | 19.07 | 19.46 | 13,547 | +0.18(+0.93%) |
Sep 07, 2018 | 19.70 | 19.89 | 19.00 | 19.28 | 18,100 | -0.30(-1.53%) |
Sep 06, 2018 | 20.08 | 20.08 | 19.00 | 19.58 | 67,467 | -0.96(-4.67%) |
Sep 05, 2018 | 20.66 | 21.29 | 20.31 | 20.54 | 30,702 | -0.46(-2.19%) |
Sep 04, 2018 | 21.36 | 21.75 | 20.29 | 21.00 | 69,413 | -0.43(-2.01%) |
Aug 31, 2018 | 21.43 | 21.43 | 21.43 | 0 | +1.09(+5.36%) | |
Aug 30, 2018 | 19.74 | 20.82 | 19.46 | 20.34 | 53,082 | +0.43(+2.16%) |
Aug 29, 2018 | 19.78 | 20.36 | 19.19 | 19.91 | 76,499 | +0.05(+0.25%) |
Aug 28, 2018 | 18.76 | 20.00 | 18.76 | 19.86 | 48,013 | +0.94(+4.97%) |
Aug 27, 2018 | 20.05 | 20.10 | 18.75 | 18.92 | 31,364 | -0.94(-4.73%) |
Aug 24, 2018 | 22.40 | 22.40 | 19.74 | 19.86 | 57,900 | -2.31(-10.42%) |
Aug 23, 2018 | 21.09 | 22.46 | 20.78 | 22.17 | 94,532 | +0.77(+3.60%) |
Aug 22, 2018 | 19.11 | 22.06 | 19.02 | 21.40 | 82,854 | +2.10(+10.88%) |
Aug 21, 2018 | 19.12 | 19.60 | 19.12 | 19.30 | 15,139 | +0.18(+0.94%) |
Aug 20, 2018 | 19.00 | 20.07 | 18.50 | 19.12 | 68,794 | +0.02(+0.10%) |
Aug 17, 2018 | 19.00 | 20.36 | 19.00 | 19.10 | 66,600 | -1.16(-5.73%) |
Aug 16, 2018 | 19.06 | 20.26 | 18.99 | 20.26 | 86,282 | +1.53(+8.17%) |
Aug 15, 2018 | 18.55 | 19.08 | 18.50 | 18.73 | 14,277 | +0.26(+1.41%) |
Aug 14, 2018 | 18.61 | 19.23 | 18.10 | 18.47 | 69,549 | -0.23(-1.23%) |
Aug 13, 2018 | 18.95 | 19.11 | 18.05 | 18.70 | 32,435 | -0.11(-0.58%) |
Aug 10, 2018 | 19.48 | 19.48 | 18.65 | 18.81 | 19,100 | -0.42(-2.18%) |
Aug 09, 2018 | 20.09 | 20.55 | 18.69 | 19.23 | 30,953 | -0.70(-3.51%) |
Aug 08, 2018 | 20.48 | 20.55 | 19.70 | 19.93 | 10,929 | -0.69(-3.35%) |
Aug 07, 2018 | 20.60 | 20.83 | 19.55 | 20.62 | 25,848 | +0.21(+1.03%) |
Aug 06, 2018 | 19.85 | 20.83 | 19.68 | 20.41 | 64,163 | +0.40(+2.00%) |
Aug 03, 2018 | 19.00 | 20.41 | 19.00 | 20.01 | 72,600 | +0.33(+1.68%) |
Aug 02, 2018 | 22.30 | 22.30 | 19.50 | 19.68 | 98,289 | -2.62(-11.75%) |
Aug 01, 2018 | 22.64 | 22.79 | 22.07 | 22.30 | 14,027 | -0.05(-0.22%) |
Jul 31, 2018 | 22.19 | 22.99 | 21.57 | 22.35 | 38,081 | +0.39(+1.78%) |
Jul 30, 2018 | 22.05 | 22.80 | 21.55 | 21.96 | 58,821 | -0.09(-0.41%) |
Jul 27, 2018 | 22.23 | 23.21 | 21.96 | 22.05 | 24,300 | +0.12(+0.55%) |
Jul 26, 2018 | 22.00 | 22.42 | 21.80 | 21.93 | 60,844 | -0.36(-1.62%) |
Jul 25, 2018 | 23.75 | 23.75 | 21.42 | 22.29 | 72,268 | -0.71(-3.09%) |
Jul 24, 2018 | 22.59 | 23.05 | 21.01 | 23.00 | 63,027 | +0.36(+1.59%) |
Jul 23, 2018 | 23.30 | 23.30 | 22.64 | 22.64 | 22,306 | -0.66(-2.83%) |
Jul 20, 2018 | 23.50 | 24.37 | 23.10 | 23.30 | 13,953 | -0.48(-2.02%) |
Jul 19, 2018 | 24.65 | 24.65 | 23.78 | 23.78 | 9,295 | -0.71(-2.90%) |
Jul 18, 2018 | 24.42 | 24.88 | 24.25 | 24.49 | 24,939 | +0.09(+0.37%) |
Jul 17, 2018 | 24.65 | 24.65 | 23.20 | 24.40 | 23,256 | -0.24(-0.97%) |
Jul 16, 2018 | 25.55 | 25.64 | 24.32 | 24.64 | 55,963 | -0.69(-2.72%) |
Jul 13, 2018 | 26.02 | 26.07 | 24.62 | 25.33 | 17,341 | -0.65(-2.50%) |
Jul 12, 2018 | 25.99 | 26.10 | 25.29 | 25.98 | 28,277 | +0.36(+1.41%) |
Jul 11, 2018 | 26.25 | 26.30 | 25.02 | 25.62 | 25,659 | -0.77(-2.92%) |
Jul 10, 2018 | 25.79 | 26.74 | 25.22 | 26.39 | 82,574 | +0.82(+3.21%) |
Jul 09, 2018 | 25.57 | 26.34 | 25.00 | 25.57 | 80,114 | -0.19(-0.74%) |
Jul 06, 2018 | 25.34 | 26.10 | 24.48 | 25.76 | 63,830 | +0.50(+1.98%) |
Jul 05, 2018 | 25.49 | 24.00 | 25.26 | 49,202 | +0.78(+3.19%) | |
Jul 03, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.93(+3.95%) |