Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.16 | 19.88 | 19.11 | 19.84 | 128,243 | +0.64(+3.32%) |
Sep 27, 2018 | 19.23 | 19.29 | 19.11 | 19.20 | 76,841 | -0.02(-0.09%) |
Sep 26, 2018 | 19.10 | 19.30 | 19.01 | 19.22 | 81,623 | +0.09(+0.46%) |
Sep 25, 2018 | 18.48 | 19.15 | 18.48 | 19.13 | 104,756 | +0.68(+3.70%) |
Sep 24, 2018 | 18.99 | 19.02 | 18.42 | 18.45 | 58,024 | -0.51(-2.71%) |
Sep 21, 2018 | 18.48 | 19.00 | 17.72 | 18.96 | 288,519 | +0.49(+2.64%) |
Sep 20, 2018 | 18.49 | 18.72 | 18.42 | 18.48 | 38,106 | +0.02(+0.10%) |
Sep 19, 2018 | 18.15 | 18.48 | 18.08 | 18.46 | 88,106 | +0.34(+1.86%) |
Sep 18, 2018 | 17.82 | 18.36 | 17.82 | 18.12 | 91,166 | +0.26(+1.44%) |
Sep 17, 2018 | 18.55 | 18.59 | 17.85 | 17.86 | 70,778 | -0.66(-3.54%) |
Sep 14, 2018 | 18.25 | 18.66 | 18.25 | 18.52 | 51,207 | +0.27(+1.51%) |
Sep 13, 2018 | 17.80 | 18.28 | 17.79 | 18.25 | 77,990 | +0.50(+2.80%) |
Sep 12, 2018 | 17.68 | 17.96 | 17.47 | 17.75 | 94,516 | +0.02(+0.10%) |
Sep 11, 2018 | 18.02 | 18.22 | 17.72 | 17.73 | 100,132 | -0.39(-2.15%) |
Sep 10, 2018 | 18.50 | 18.61 | 18.07 | 18.12 | 93,024 | -0.37(-2.01%) |
Sep 07, 2018 | 18.40 | 18.67 | 18.22 | 18.49 | 99,481 | +0.10(+0.53%) |
Sep 06, 2018 | 18.36 | 18.53 | 18.22 | 18.40 | 62,812 | +0.01(+0.05%) |
Sep 05, 2018 | 18.60 | 18.60 | 18.17 | 18.39 | 56,096 | -0.19(-1.00%) |
Sep 04, 2018 | 18.37 | 18.62 | 18.13 | 18.57 | 103,098 | +0.11(+0.58%) |
Aug 31, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 18.52 | 18.68 | 18.36 | 18.46 | 49,405 | -0.07(-0.38%) |
Aug 29, 2018 | 18.45 | 18.57 | 18.40 | 18.53 | 34,243 | +0.13(+0.72%) |
Aug 28, 2018 | 18.25 | 18.54 | 18.18 | 18.40 | 67,112 | +0.13(+0.73%) |
Aug 27, 2018 | 18.37 | 18.62 | 18.23 | 18.26 | 46,401 | -0.11(-0.58%) |
Aug 24, 2018 | 18.41 | 18.46 | 18.19 | 18.37 | 45,680 | -0.05(-0.29%) |
Aug 23, 2018 | 18.61 | 18.62 | 18.34 | 18.42 | 31,964 | -0.15(-0.81%) |
Aug 22, 2018 | 18.77 | 18.78 | 18.45 | 18.57 | 55,233 | -0.24(-1.27%) |
Aug 21, 2018 | 18.66 | 18.96 | 18.65 | 18.81 | 89,146 | +0.16(+0.86%) |
Aug 20, 2018 | 18.79 | 18.79 | 18.45 | 18.65 | 63,913 | +0.00(+0.00%) |
Aug 17, 2018 | 18.72 | 18.89 | 18.59 | 18.65 | 53,350 | -0.12(-0.66%) |
Aug 16, 2018 | 18.77 | 19.01 | 18.62 | 18.78 | 70,337 | +0.10(+0.52%) |
Aug 15, 2018 | 18.71 | 18.84 | 18.55 | 18.68 | 42,084 | -0.12(-0.61%) |
Aug 14, 2018 | 18.80 | 19.22 | 18.47 | 18.80 | 122,652 | +0.00(+0.00%) |
Aug 13, 2018 | 18.48 | 18.86 | 18.42 | 18.80 | 75,537 | +0.33(+1.78%) |
Aug 10, 2018 | 18.46 | 18.97 | 18.46 | 18.47 | 125,536 | -0.02(-0.10%) |
Aug 09, 2018 | 18.47 | 18.62 | 18.26 | 18.49 | 72,571 | +0.02(+0.10%) |
Aug 08, 2018 | 18.47 | 18.76 | 18.44 | 18.47 | 70,170 | -0.03(-0.14%) |
Aug 07, 2018 | 18.41 | 18.85 | 18.41 | 18.49 | 81,533 | +0.12(+0.67%) |
Aug 06, 2018 | 18.77 | 19.43 | 18.22 | 18.37 | 77,509 | -0.43(-2.30%) |
Aug 03, 2018 | 18.63 | 19.01 | 18.37 | 18.80 | 81,556 | +0.14(+0.76%) |
Aug 02, 2018 | 18.57 | 19.65 | 18.52 | 18.66 | 283,334 | +0.29(+1.59%) |
Aug 01, 2018 | 18.35 | 18.54 | 18.02 | 18.37 | 115,816 | +0.02(+0.10%) |
Jul 31, 2018 | 18.28 | 18.39 | 18.09 | 18.35 | 62,452 | +0.16(+0.87%) |
Jul 30, 2018 | 17.88 | 18.26 | 17.88 | 18.19 | 32,692 | +0.26(+1.43%) |
Jul 27, 2018 | 18.15 | 18.34 | 17.69 | 17.94 | 63,231 | -0.20(-1.12%) |
Jul 26, 2018 | 17.77 | 18.33 | 17.77 | 18.14 | 82,345 | +0.35(+1.99%) |
Jul 25, 2018 | 17.80 | 17.54 | 17.79 | 49,473 | +0.10(+0.55%) | |
Jul 24, 2018 | 17.62 | 17.80 | 17.50 | 17.69 | 38,774 | +0.07(+0.40%) |
Jul 23, 2018 | 17.88 | 17.96 | 17.48 | 17.62 | 61,549 | -0.34(-1.87%) |
Jul 20, 2018 | 17.91 | 18.34 | 17.89 | 17.96 | 78,092 | -0.01(-0.05%) |
Jul 19, 2018 | 17.89 | 17.99 | 17.81 | 17.96 | 36,876 | +0.01(+0.05%) |
Jul 18, 2018 | 17.87 | 18.08 | 17.73 | 17.96 | 46,823 | +0.04(+0.25%) |
Jul 17, 2018 | 17.89 | 18.13 | 17.87 | 17.91 | 51,540 | +0.01(+0.05%) |
Jul 16, 2018 | 17.72 | 17.95 | 17.72 | 17.90 | 88,870 | +0.16(+0.90%) |
Jul 13, 2018 | 17.58 | 17.84 | 17.58 | 17.74 | 45,936 | +0.07(+0.40%) |
Jul 12, 2018 | 17.49 | 17.72 | 17.29 | 17.67 | 82,054 | +0.24(+1.37%) |
Jul 11, 2018 | 17.33 | 17.62 | 17.23 | 17.43 | 70,501 | +0.05(+0.31%) |
Jul 10, 2018 | 17.18 | 17.56 | 17.18 | 17.38 | 82,845 | +0.23(+1.34%) |
Jul 09, 2018 | 17.27 | 17.48 | 17.07 | 17.15 | 228,822 | -0.09(-0.51%) |
Jul 06, 2018 | 17.32 | 17.67 | 17.06 | 17.24 | 92,078 | -0.19(-1.07%) |
Jul 05, 2018 | 17.43 | 17.45 | 17.27 | 17.42 | 72,104 | +0.04(+0.25%) |
Jul 03, 2018 | 17.38 | 17.38 | 17.38 | 0 | -0.06(-0.35%) |