Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.92 | 19.52 | 18.87 | 19.45 | 1,015,900 | +0.54(+2.86%) |
Sep 27, 2018 | 18.80 | 18.94 | 18.46 | 18.91 | 1,010,210 | +0.17(+0.91%) |
Sep 26, 2018 | 18.58 | 19.34 | 18.58 | 18.74 | 877,758 | +0.17(+0.92%) |
Sep 25, 2018 | 18.24 | 18.64 | 18.13 | 18.57 | 1,679,927 | +0.40(+2.20%) |
Sep 24, 2018 | 18.07 | 18.28 | 18.05 | 18.17 | 1,492,049 | +0.13(+0.72%) |
Sep 21, 2018 | 18.00 | 18.11 | 17.96 | 18.04 | 721,600 | +0.03(+0.17%) |
Sep 20, 2018 | 18.08 | 18.09 | 18.00 | 18.01 | 312,943 | -0.01(-0.06%) |
Sep 19, 2018 | 18.44 | 18.60 | 18.00 | 18.02 | 492,870 | -0.44(-2.38%) |
Sep 18, 2018 | 18.24 | 18.48 | 18.22 | 18.46 | 1,640,783 | +0.40(+2.21%) |
Sep 17, 2018 | 18.03 | 18.07 | 17.94 | 18.06 | 377,296 | +0.01(+0.06%) |
Sep 14, 2018 | 18.05 | 18.11 | 17.95 | 18.05 | 197,200 | +0.05(+0.28%) |
Sep 13, 2018 | 18.20 | 18.30 | 17.77 | 18.00 | 208,805 | -0.20(-1.10%) |
Sep 12, 2018 | 18.09 | 18.24 | 18.04 | 18.20 | 473,131 | +0.05(+0.28%) |
Sep 11, 2018 | 18.13 | 18.25 | 18.04 | 18.15 | 384,846 | +0.04(+0.22%) |
Sep 10, 2018 | 18.05 | 18.20 | 18.00 | 18.11 | 438,945 | +0.08(+0.44%) |
Sep 07, 2018 | 17.87 | 18.08 | 17.65 | 18.03 | 250,600 | +0.15(+0.84%) |
Sep 06, 2018 | 18.01 | 18.05 | 17.75 | 17.88 | 161,013 | -0.12(-0.67%) |
Sep 05, 2018 | 18.11 | 18.23 | 17.96 | 18.00 | 462,788 | -0.11(-0.61%) |
Sep 04, 2018 | 17.93 | 18.19 | 17.89 | 18.11 | 380,769 | +0.11(+0.61%) |
Aug 31, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 17.94 | 18.00 | 17.78 | 17.93 | 124,346 | +0.00(+0.00%) |
Aug 29, 2018 | 18.20 | 18.20 | 17.79 | 17.93 | 249,967 | +0.12(+0.67%) |
Aug 28, 2018 | 17.76 | 17.84 | 17.43 | 17.81 | 163,179 | +0.03(+0.17%) |
Aug 27, 2018 | 18.04 | 18.19 | 17.75 | 17.78 | 172,991 | -0.20(-1.11%) |
Aug 24, 2018 | 17.94 | 18.02 | 17.84 | 17.98 | 242,500 | +0.03(+0.17%) |
Aug 23, 2018 | 17.63 | 18.01 | 17.56 | 17.95 | 365,345 | +0.28(+1.58%) |
Aug 22, 2018 | 17.59 | 17.70 | 17.44 | 17.67 | 175,132 | +0.16(+0.91%) |
Aug 21, 2018 | 17.54 | 17.61 | 17.27 | 17.51 | 469,995 | -0.04(-0.23%) |
Aug 20, 2018 | 17.85 | 17.97 | 17.51 | 17.55 | 253,817 | -0.30(-1.68%) |
Aug 17, 2018 | 17.66 | 17.86 | 17.51 | 17.85 | 312,100 | +0.21(+1.19%) |
Aug 16, 2018 | 17.66 | 17.81 | 17.57 | 17.64 | 315,854 | +0.02(+0.11%) |
Aug 15, 2018 | 18.18 | 18.24 | 17.59 | 17.62 | 333,140 | -0.33(-1.84%) |
Aug 14, 2018 | 17.63 | 18.14 | 17.58 | 17.95 | 655,677 | +0.38(+2.16%) |
Aug 13, 2018 | 17.85 | 17.86 | 17.50 | 17.57 | 698,048 | -0.19(-1.07%) |
Aug 10, 2018 | 17.26 | 17.89 | 17.23 | 17.76 | 612,400 | +0.41(+2.36%) |
Aug 09, 2018 | 17.42 | 17.58 | 17.25 | 17.35 | 605,818 | +0.14(+0.81%) |
Aug 08, 2018 | 16.92 | 17.29 | 16.86 | 17.21 | 389,259 | +0.34(+2.02%) |
Aug 07, 2018 | 16.60 | 16.87 | 16.51 | 16.87 | 207,817 | +0.34(+2.06%) |
Aug 06, 2018 | 16.77 | 16.77 | 16.49 | 16.53 | 255,032 | -0.15(-0.90%) |
Aug 03, 2018 | 16.77 | 17.00 | 16.67 | 16.68 | 509,000 | -0.01(-0.06%) |
Aug 02, 2018 | 16.64 | 16.80 | 16.40 | 16.69 | 274,384 | +0.06(+0.36%) |
Aug 01, 2018 | 16.64 | 16.78 | 16.50 | 16.63 | 319,714 | -0.05(-0.30%) |
Jul 31, 2018 | 16.50 | 16.70 | 16.44 | 16.68 | 267,257 | +0.09(+0.54%) |
Jul 30, 2018 | 16.92 | 17.05 | 16.55 | 16.59 | 241,331 | -0.27(-1.60%) |
Jul 27, 2018 | 17.10 | 17.25 | 16.85 | 16.86 | 340,100 | -0.30(-1.75%) |
Jul 26, 2018 | 17.09 | 17.21 | 16.97 | 17.16 | 288,811 | +0.09(+0.53%) |
Jul 25, 2018 | 16.93 | 17.15 | 16.87 | 17.07 | 490,203 | +0.17(+1.01%) |
Jul 24, 2018 | 16.83 | 17.00 | 16.80 | 16.90 | 481,742 | +0.05(+0.30%) |
Jul 23, 2018 | 17.03 | 17.03 | 16.64 | 16.85 | 404,172 | -0.19(-1.12%) |
Jul 20, 2018 | 16.90 | 17.07 | 16.90 | 17.04 | 395,168 | +0.11(+0.65%) |
Jul 19, 2018 | 16.96 | 16.61 | 16.93 | 317,026 | +0.21(+1.26%) | |
Jul 18, 2018 | 16.68 | 16.89 | 16.46 | 16.72 | 940,825 | -0.10(-0.59%) |
Jul 17, 2018 | 16.75 | 17.03 | 16.61 | 16.82 | 802,950 | +0.07(+0.42%) |
Jul 16, 2018 | 17.35 | 17.35 | 16.71 | 16.75 | 900,904 | -0.47(-2.73%) |
Jul 13, 2018 | 17.28 | 17.56 | 17.21 | 17.22 | 989,915 | -0.10(-0.58%) |
Jul 12, 2018 | 17.05 | 17.48 | 16.97 | 17.32 | 1,305,013 | +0.28(+1.64%) |
Jul 11, 2018 | 16.98 | 17.28 | 16.67 | 17.04 | 1,992,124 | +0.16(+0.95%) |
Jul 10, 2018 | 16.96 | 17.00 | 15.71 | 16.88 | 4,892,695 | +1.73(+11.42%) |
Jul 09, 2018 | 15.34 | 15.60 | 15.07 | 15.15 | 1,492,698 | +0.00(+0.00%) |
Jul 06, 2018 | 15.04 | 15.35 | 15.04 | 15.15 | 538,078 | +0.10(+0.66%) |
Jul 05, 2018 | 15.04 | 15.12 | 14.89 | 15.05 | 596,923 | +0.00(+0.00%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.14(-0.92%) |