Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.72 | 19.12 | 18.16 | 18.92 | 305,800 | +0.14(+0.75%) |
Sep 27, 2018 | 18.58 | 19.16 | 18.55 | 18.78 | 190,784 | +0.14(+0.75%) |
Sep 26, 2018 | 18.35 | 18.84 | 18.02 | 18.64 | 245,435 | +0.37(+2.03%) |
Sep 25, 2018 | 18.20 | 18.43 | 17.95 | 18.27 | 381,484 | +0.05(+0.27%) |
Sep 24, 2018 | 18.36 | 18.60 | 17.96 | 18.22 | 161,336 | +0.01(+0.05%) |
Sep 21, 2018 | 18.45 | 18.64 | 17.88 | 18.21 | 408,800 | -0.27(-1.46%) |
Sep 20, 2018 | 18.13 | 18.51 | 18.06 | 18.48 | 165,930 | +0.46(+2.55%) |
Sep 19, 2018 | 18.10 | 18.60 | 17.69 | 18.02 | 294,856 | -0.37(-2.01%) |
Sep 18, 2018 | 18.60 | 18.76 | 18.21 | 18.39 | 193,714 | -0.21(-1.13%) |
Sep 17, 2018 | 19.43 | 19.54 | 18.43 | 18.60 | 222,878 | -0.94(-4.81%) |
Sep 14, 2018 | 19.59 | 19.84 | 18.95 | 19.54 | 322,300 | -0.01(-0.05%) |
Sep 13, 2018 | 19.23 | 19.65 | 18.92 | 19.55 | 294,527 | +0.94(+5.05%) |
Sep 12, 2018 | 18.44 | 18.76 | 18.10 | 18.61 | 137,562 | +0.17(+0.92%) |
Sep 11, 2018 | 19.08 | 19.17 | 18.22 | 18.44 | 257,694 | -0.60(-3.15%) |
Sep 10, 2018 | 19.39 | 19.95 | 19.00 | 19.04 | 226,946 | -0.27(-1.40%) |
Sep 07, 2018 | 19.41 | 19.95 | 19.04 | 19.31 | 286,200 | -0.25(-1.28%) |
Sep 06, 2018 | 20.94 | 21.12 | 19.45 | 19.56 | 276,771 | -1.42(-6.77%) |
Sep 05, 2018 | 21.40 | 21.40 | 20.67 | 20.98 | 136,999 | -0.43(-2.01%) |
Sep 04, 2018 | 21.74 | 21.80 | 20.86 | 21.41 | 147,888 | -0.33(-1.52%) |
Aug 31, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.35(+1.64%) | |
Aug 30, 2018 | 21.25 | 21.58 | 21.18 | 21.39 | 170,530 | +0.19(+0.90%) |
Aug 29, 2018 | 19.93 | 21.64 | 19.92 | 21.20 | 319,104 | +0.03(+0.14%) |
Aug 28, 2018 | 21.53 | 21.88 | 20.46 | 21.17 | 281,625 | -0.36(-1.67%) |
Aug 27, 2018 | 21.56 | 22.20 | 21.31 | 21.53 | 185,593 | +0.04(+0.19%) |
Aug 24, 2018 | 21.67 | 22.29 | 21.12 | 21.49 | 236,600 | -0.01(-0.05%) |
Aug 23, 2018 | 21.14 | 21.63 | 20.81 | 21.50 | 200,236 | +0.43(+2.04%) |
Aug 22, 2018 | 20.25 | 21.43 | 20.21 | 21.07 | 356,025 | +1.26(+6.36%) |
Aug 21, 2018 | 19.82 | 20.41 | 19.60 | 19.81 | 271,784 | +0.11(+0.56%) |
Aug 20, 2018 | 19.32 | 19.80 | 18.94 | 19.70 | 253,931 | +0.39(+2.02%) |
Aug 17, 2018 | 18.31 | 19.36 | 18.26 | 19.31 | 352,300 | +1.07(+5.87%) |
Aug 16, 2018 | 18.33 | 18.59 | 18.00 | 18.24 | 176,289 | -0.04(-0.22%) |
Aug 15, 2018 | 18.07 | 18.51 | 17.92 | 18.28 | 239,443 | +0.19(+1.05%) |
Aug 14, 2018 | 17.79 | 18.25 | 17.44 | 18.09 | 332,434 | +0.39(+2.20%) |
Aug 13, 2018 | 18.27 | 18.40 | 17.51 | 17.70 | 321,219 | -0.46(-2.53%) |
Aug 10, 2018 | 18.24 | 18.35 | 17.70 | 18.16 | 280,000 | -0.22(-1.20%) |
Aug 09, 2018 | 17.41 | 19.28 | 17.32 | 18.38 | 406,812 | +1.27(+7.39%) |
Aug 08, 2018 | 18.87 | 19.33 | 16.62 | 17.11 | 1,014,499 | -3.07(-15.19%) |
Aug 07, 2018 | 20.14 | 20.45 | 19.87 | 20.18 | 256,577 | -0.12(-0.59%) |
Aug 06, 2018 | 19.38 | 20.44 | 19.01 | 20.30 | 244,509 | +0.94(+4.86%) |
Aug 03, 2018 | 19.65 | 19.66 | 19.16 | 19.36 | 160,200 | -0.32(-1.63%) |
Aug 02, 2018 | 19.15 | 19.70 | 19.00 | 19.68 | 251,101 | +0.52(+2.71%) |
Aug 01, 2018 | 18.77 | 19.72 | 18.50 | 19.16 | 316,835 | +0.30(+1.59%) |
Jul 31, 2018 | 18.40 | 19.30 | 18.11 | 18.86 | 435,218 | +0.59(+3.23%) |
Jul 30, 2018 | 18.52 | 18.76 | 18.04 | 18.27 | 267,104 | -0.18(-0.98%) |
Jul 27, 2018 | 19.10 | 19.10 | 18.01 | 18.45 | 306,700 | -0.50(-2.64%) |
Jul 26, 2018 | 18.55 | 19.20 | 18.18 | 18.95 | 228,978 | +0.45(+2.43%) |
Jul 25, 2018 | 18.62 | 19.39 | 18.33 | 18.50 | 287,671 | -0.23(-1.23%) |
Jul 24, 2018 | 19.59 | 20.11 | 18.60 | 18.73 | 500,529 | -0.64(-3.30%) |
Jul 23, 2018 | 18.65 | 19.69 | 18.41 | 19.37 | 428,977 | +0.67(+3.58%) |
Jul 20, 2018 | 18.31 | 19.81 | 18.31 | 18.70 | 723,993 | +0.36(+1.96%) |
Jul 19, 2018 | 18.09 | 18.47 | 17.86 | 18.34 | 408,385 | +0.12(+0.66%) |
Jul 18, 2018 | 19.35 | 19.58 | 18.11 | 18.22 | 556,852 | -1.68(-8.44%) |
Jul 17, 2018 | 19.32 | 20.03 | 18.62 | 19.90 | 812,112 | +1.87(+10.37%) |
Jul 16, 2018 | 18.24 | 18.48 | 17.32 | 18.03 | 350,504 | -0.26(-1.42%) |
Jul 13, 2018 | 18.60 | 17.29 | 18.29 | 736,397 | +0.28(+1.55%) | |
Jul 12, 2018 | 18.15 | 18.50 | 17.71 | 18.01 | 481,177 | -0.16(-0.88%) |
Jul 11, 2018 | 18.28 | 18.40 | 17.58 | 18.17 | 450,104 | -0.26(-1.41%) |
Jul 10, 2018 | 18.45 | 19.01 | 18.10 | 18.43 | 602,062 | -0.02(-0.11%) |
Jul 09, 2018 | 19.88 | 20.36 | 18.30 | 18.45 | 559,345 | -1.25(-6.35%) |
Jul 06, 2018 | 19.41 | 20.33 | 19.41 | 19.70 | 358,442 | +0.28(+1.44%) |
Jul 05, 2018 | 19.08 | 19.53 | 18.51 | 19.42 | 422,105 | +0.06(+0.31%) |
Jul 03, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.26(+1.36%) |