Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.37 | 19.77 | 19.33 | 19.36 | 5,990,400 | -0.02(-0.10%) |
Sep 27, 2018 | 19.25 | 19.69 | 19.25 | 19.38 | 4,886,829 | +0.21(+1.10%) |
Sep 26, 2018 | 19.38 | 19.45 | 19.17 | 19.17 | 3,828,008 | -0.13(-0.67%) |
Sep 25, 2018 | 19.48 | 19.68 | 19.21 | 19.30 | 3,716,251 | -0.19(-0.97%) |
Sep 24, 2018 | 19.93 | 19.93 | 19.25 | 19.49 | 3,613,967 | -0.40(-2.01%) |
Sep 21, 2018 | 19.90 | 20.14 | 19.87 | 19.89 | 5,617,400 | -0.02(-0.10%) |
Sep 20, 2018 | 19.98 | 20.12 | 19.83 | 19.91 | 2,623,252 | +0.02(+0.10%) |
Sep 19, 2018 | 19.73 | 19.98 | 19.68 | 19.89 | 2,506,266 | +0.15(+0.76%) |
Sep 18, 2018 | 19.56 | 19.83 | 19.33 | 19.74 | 3,348,773 | +0.10(+0.51%) |
Sep 17, 2018 | 19.12 | 19.83 | 19.11 | 19.64 | 4,105,420 | +0.46(+2.40%) |
Sep 14, 2018 | 19.23 | 19.34 | 19.07 | 19.18 | 3,168,300 | -0.04(-0.21%) |
Sep 13, 2018 | 19.04 | 19.39 | 19.01 | 19.22 | 2,527,637 | +0.25(+1.32%) |
Sep 12, 2018 | 19.06 | 19.14 | 18.87 | 18.97 | 2,641,937 | -0.07(-0.37%) |
Sep 11, 2018 | 18.96 | 19.15 | 18.91 | 19.04 | 2,674,621 | +0.02(+0.11%) |
Sep 10, 2018 | 18.87 | 19.13 | 18.78 | 19.02 | 4,067,746 | +0.22(+1.17%) |
Sep 07, 2018 | 18.94 | 19.16 | 18.75 | 18.80 | 4,528,000 | -0.16(-0.84%) |
Sep 06, 2018 | 19.12 | 19.19 | 18.94 | 18.96 | 3,823,070 | -0.11(-0.58%) |
Sep 05, 2018 | 19.26 | 19.45 | 18.82 | 19.07 | 7,853,284 | -0.15(-0.78%) |
Sep 04, 2018 | 19.12 | 19.39 | 19.06 | 19.22 | 5,060,382 | +0.14(+0.73%) |
Aug 31, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.08(-0.42%) | |
Aug 30, 2018 | 19.22 | 19.30 | 19.10 | 19.16 | 4,461,437 | -0.05(-0.26%) |
Aug 29, 2018 | 19.05 | 19.30 | 18.91 | 19.21 | 7,160,419 | +0.20(+1.05%) |
Aug 28, 2018 | 18.75 | 19.24 | 18.65 | 19.01 | 7,230,927 | +0.40(+2.15%) |
Aug 27, 2018 | 18.61 | 18.74 | 18.60 | 18.61 | 7,253,159 | -0.02(-0.11%) |
Aug 24, 2018 | 18.55 | 18.72 | 18.44 | 18.63 | 3,712,300 | -0.27(-1.43%) |
Aug 23, 2018 | 18.97 | 19.03 | 18.83 | 18.90 | 2,869,800 | -0.05(-0.26%) |
Aug 22, 2018 | 19.07 | 19.26 | 18.94 | 18.95 | 3,870,448 | -0.35(-1.81%) |
Aug 21, 2018 | 19.29 | 19.46 | 19.25 | 19.30 | 3,258,283 | +0.04(+0.21%) |
Aug 20, 2018 | 18.82 | 19.40 | 18.82 | 19.26 | 4,559,669 | +0.46(+2.45%) |
Aug 17, 2018 | 18.65 | 18.86 | 18.60 | 18.80 | 2,790,700 | +0.14(+0.75%) |
Aug 16, 2018 | 18.56 | 18.85 | 18.50 | 18.66 | 3,647,885 | +0.16(+0.86%) |
Aug 15, 2018 | 18.31 | 18.56 | 18.19 | 18.50 | 3,904,781 | +0.18(+0.98%) |
Aug 14, 2018 | 18.20 | 18.41 | 18.10 | 18.32 | 4,675,839 | +0.15(+0.83%) |
Aug 13, 2018 | 18.48 | 18.48 | 18.08 | 18.17 | 4,495,000 | -0.28(-1.52%) |
Aug 10, 2018 | 18.40 | 18.52 | 18.12 | 18.45 | 3,315,000 | -0.05(-0.27%) |
Aug 09, 2018 | 18.48 | 18.66 | 18.43 | 18.50 | 2,222,578 | +0.04(+0.22%) |
Aug 08, 2018 | 18.30 | 18.59 | 18.24 | 18.46 | 4,746,479 | +0.25(+1.37%) |
Aug 07, 2018 | 18.35 | 18.41 | 18.21 | 18.21 | 4,374,332 | -0.14(-0.76%) |
Aug 06, 2018 | 18.30 | 18.44 | 18.27 | 18.35 | 3,795,264 | +0.10(+0.55%) |
Aug 03, 2018 | 17.81 | 18.30 | 17.81 | 18.25 | 6,576,600 | +0.44(+2.47%) |
Aug 02, 2018 | 17.49 | 17.84 | 17.49 | 17.81 | 5,524,244 | +0.26(+1.48%) |
Aug 01, 2018 | 17.97 | 18.02 | 17.37 | 17.55 | 6,996,370 | -0.45(-2.50%) |
Jul 31, 2018 | 17.89 | 18.27 | 17.85 | 18.00 | 4,908,689 | +0.09(+0.50%) |
Jul 30, 2018 | 17.99 | 18.10 | 17.86 | 17.91 | 5,446,179 | -0.14(-0.78%) |
Jul 27, 2018 | 17.95 | 18.23 | 17.87 | 18.05 | 7,274,700 | +0.07(+0.39%) |
Jul 26, 2018 | 18.08 | 17.22 | 17.98 | 10,564,243 | +0.76(+4.41%) | |
Jul 25, 2018 | 17.86 | 17.88 | 17.15 | 17.22 | 13,683,351 | -0.57(-3.20%) |
Jul 24, 2018 | 19.71 | 19.77 | 17.76 | 17.79 | 21,082,100 | -2.02(-10.20%) |
Jul 23, 2018 | 19.77 | 20.10 | 19.51 | 19.81 | 5,489,536 | -0.03(-0.15%) |
Jul 20, 2018 | 19.84 | 19.93 | 19.67 | 19.84 | 5,192,128 | +0.01(+0.05%) |
Jul 19, 2018 | 19.93 | 19.99 | 19.71 | 19.83 | 3,585,510 | -0.14(-0.70%) |
Jul 18, 2018 | 19.76 | 20.11 | 19.61 | 19.97 | 5,402,176 | +0.45(+2.31%) |
Jul 17, 2018 | 19.35 | 19.73 | 19.31 | 19.52 | 3,385,668 | +0.12(+0.62%) |
Jul 16, 2018 | 19.39 | 19.55 | 19.34 | 19.40 | 2,872,941 | +0.12(+0.62%) |
Jul 13, 2018 | 19.05 | 19.41 | 19.05 | 19.28 | 2,965,969 | +0.13(+0.68%) |
Jul 12, 2018 | 19.49 | 19.55 | 19.02 | 19.15 | 4,936,776 | -0.14(-0.73%) |
Jul 11, 2018 | 19.44 | 19.49 | 18.96 | 19.29 | 5,162,074 | -0.21(-1.08%) |
Jul 10, 2018 | 19.55 | 19.63 | 19.37 | 19.50 | 2,962,521 | -0.14(-0.71%) |
Jul 09, 2018 | 19.49 | 19.74 | 19.38 | 19.64 | 3,378,717 | +0.19(+0.98%) |
Jul 06, 2018 | 19.54 | 19.20 | 19.45 | 2,780,411 | +0.17(+0.88%) | |
Jul 05, 2018 | 19.17 | 19.31 | 19.09 | 19.28 | 2,650,411 | +0.16(+0.84%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.02(+0.10%) |