Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.40 | 18.59 | 18.20 | 18.25 | 169,195 | -0.11(-0.62%) |
Sep 27, 2018 | 18.62 | 18.77 | 18.34 | 18.37 | 235,620 | -0.19(-1.02%) |
Sep 26, 2018 | 18.97 | 18.98 | 18.54 | 18.56 | 219,508 | -0.39(-2.05%) |
Sep 25, 2018 | 19.19 | 19.22 | 18.95 | 18.95 | 128,450 | -0.26(-1.33%) |
Sep 24, 2018 | 19.31 | 19.34 | 19.01 | 19.20 | 133,443 | -0.13(-0.69%) |
Sep 21, 2018 | 19.54 | 19.74 | 19.22 | 19.34 | 539,298 | -0.16(-0.83%) |
Sep 20, 2018 | 19.78 | 19.78 | 19.41 | 19.50 | 295,698 | -0.11(-0.58%) |
Sep 19, 2018 | 19.78 | 20.04 | 19.57 | 19.61 | 356,453 | -0.13(-0.67%) |
Sep 18, 2018 | 19.31 | 19.78 | 19.04 | 19.74 | 322,361 | +0.54(+2.82%) |
Sep 17, 2018 | 19.15 | 19.41 | 19.11 | 19.20 | 284,921 | +0.07(+0.35%) |
Sep 14, 2018 | 19.15 | 19.25 | 18.94 | 19.14 | 250,782 | +0.03(+0.15%) |
Sep 13, 2018 | 19.32 | 19.32 | 18.95 | 19.11 | 214,375 | -0.19(-0.98%) |
Sep 12, 2018 | 19.37 | 19.37 | 19.03 | 19.30 | 196,727 | +0.08(+0.44%) |
Sep 11, 2018 | 19.20 | 19.40 | 19.02 | 19.21 | 214,131 | +0.01(+0.05%) |
Sep 10, 2018 | 19.15 | 19.40 | 19.05 | 19.20 | 231,535 | +0.16(+0.84%) |
Sep 07, 2018 | 19.00 | 19.24 | 18.96 | 19.04 | 271,893 | -0.05(-0.25%) |
Sep 06, 2018 | 19.12 | 19.40 | 18.94 | 19.09 | 418,671 | -0.02(-0.10%) |
Sep 05, 2018 | 18.77 | 19.24 | 18.51 | 19.11 | 277,881 | +0.34(+1.81%) |
Sep 04, 2018 | 18.98 | 18.98 | 18.49 | 18.77 | 344,727 | -0.24(-1.24%) |
Aug 31, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.22 | 19.23 | 18.89 | 18.98 | 252,602 | -0.25(-1.32%) |
Aug 29, 2018 | 19.31 | 19.31 | 19.03 | 19.23 | 279,984 | -0.05(-0.24%) |
Aug 28, 2018 | 19.42 | 19.49 | 19.23 | 19.28 | 289,009 | -0.14(-0.73%) |
Aug 27, 2018 | 19.44 | 19.67 | 19.37 | 19.42 | 209,082 | +0.01(+0.05%) |
Aug 24, 2018 | 19.62 | 19.90 | 19.30 | 19.41 | 308,386 | -0.09(-0.48%) |
Aug 23, 2018 | 19.71 | 19.77 | 19.42 | 19.50 | 362,375 | -0.15(-0.77%) |
Aug 22, 2018 | 19.97 | 19.97 | 19.63 | 19.65 | 613,642 | -0.43(-2.16%) |
Aug 21, 2018 | 19.76 | 20.14 | 19.54 | 20.09 | 527,185 | +0.33(+1.67%) |
Aug 20, 2018 | 18.98 | 20.08 | 18.97 | 19.76 | 947,868 | +0.79(+4.17%) |
Aug 17, 2018 | 18.45 | 19.55 | 18.45 | 18.97 | 886,437 | +0.45(+2.44%) |
Aug 16, 2018 | 18.90 | 20.17 | 17.52 | 18.51 | 1,657,494 | +1.16(+6.68%) |
Aug 15, 2018 | 17.50 | 17.50 | 16.86 | 17.35 | 808,012 | -0.12(-0.70%) |
Aug 14, 2018 | 16.44 | 17.49 | 16.39 | 17.48 | 909,096 | +1.26(+7.79%) |
Aug 13, 2018 | 16.26 | 16.34 | 15.97 | 16.21 | 227,450 | +0.01(+0.06%) |
Aug 10, 2018 | 16.28 | 16.40 | 16.12 | 16.20 | 167,824 | -0.18(-1.09%) |
Aug 09, 2018 | 16.45 | 16.59 | 16.32 | 16.38 | 204,261 | -0.04(-0.23%) |
Aug 08, 2018 | 16.85 | 16.86 | 16.42 | 16.42 | 255,658 | -0.39(-2.30%) |
Aug 07, 2018 | 16.71 | 16.99 | 16.66 | 16.81 | 326,417 | +0.18(+1.08%) |
Aug 06, 2018 | 16.73 | 16.79 | 16.55 | 16.63 | 131,068 | -0.07(-0.40%) |
Aug 03, 2018 | 16.63 | 16.81 | 16.52 | 16.69 | 169,097 | +0.10(+0.63%) |
Aug 02, 2018 | 16.42 | 16.61 | 16.30 | 16.59 | 235,073 | +0.09(+0.57%) |
Aug 01, 2018 | 16.68 | 16.84 | 16.29 | 16.50 | 270,367 | -0.18(-1.07%) |
Jul 31, 2018 | 16.28 | 16.72 | 16.21 | 16.68 | 321,886 | +0.58(+3.63%) |
Jul 30, 2018 | 16.02 | 16.31 | 16.02 | 16.09 | 234,880 | +0.11(+0.71%) |
Jul 27, 2018 | 16.02 | 16.14 | 15.87 | 15.98 | 248,554 | -0.02(-0.12%) |
Jul 26, 2018 | 15.66 | 16.05 | 15.66 | 16.00 | 245,960 | +0.37(+2.35%) |
Jul 25, 2018 | 15.59 | 15.78 | 15.33 | 15.63 | 361,335 | -0.01(-0.06%) |
Jul 24, 2018 | 15.55 | 15.72 | 15.40 | 15.64 | 338,963 | +0.25(+1.59%) |
Jul 23, 2018 | 15.79 | 15.91 | 15.38 | 15.39 | 272,643 | -0.47(-2.97%) |
Jul 20, 2018 | 15.80 | 15.93 | 15.62 | 15.86 | 495,244 | -0.01(-0.06%) |
Jul 19, 2018 | 15.97 | 16.16 | 15.70 | 15.87 | 792,929 | -0.83(-4.97%) |
Jul 18, 2018 | 16.52 | 16.85 | 16.47 | 16.70 | 198,867 | +0.23(+1.37%) |
Jul 17, 2018 | 16.88 | 16.90 | 16.40 | 16.48 | 365,015 | -0.47(-2.78%) |
Jul 16, 2018 | 17.37 | 17.40 | 16.87 | 16.95 | 221,826 | -0.44(-2.55%) |
Jul 13, 2018 | 17.15 | 17.56 | 17.15 | 17.39 | 173,408 | +0.22(+1.26%) |
Jul 12, 2018 | 17.26 | 17.28 | 16.92 | 17.18 | 107,028 | +0.05(+0.28%) |
Jul 11, 2018 | 17.09 | 17.29 | 17.03 | 17.13 | 172,532 | -0.13(-0.76%) |
Jul 10, 2018 | 17.40 | 17.43 | 17.14 | 17.26 | 146,749 | -0.12(-0.71%) |
Jul 09, 2018 | 17.08 | 17.50 | 17.08 | 17.38 | 392,631 | +0.35(+2.05%) |
Jul 06, 2018 | 16.95 | 17.08 | 16.83 | 17.03 | 166,796 | +0.08(+0.44%) |
Jul 05, 2018 | 16.89 | 17.12 | 16.76 | 16.96 | 304,449 | +0.23(+1.35%) |
Jul 03, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.08(+0.45%) |