Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.23 | 19.40 | 19.01 | 19.29 | 16,354,103 | -0.07(-0.38%) |
Sep 27, 2018 | 19.55 | 19.56 | 19.36 | 19.37 | 11,875,945 | -0.12(-0.61%) |
Sep 26, 2018 | 19.83 | 19.86 | 19.43 | 19.49 | 11,720,514 | -0.30(-1.52%) |
Sep 25, 2018 | 20.02 | 20.10 | 19.78 | 19.79 | 15,007,572 | -0.17(-0.83%) |
Sep 24, 2018 | 20.08 | 20.15 | 19.88 | 19.96 | 11,784,049 | -0.19(-0.96%) |
Sep 21, 2018 | 20.06 | 20.20 | 19.92 | 20.15 | 24,897,512 | +0.15(+0.76%) |
Sep 20, 2018 | 19.90 | 20.12 | 19.89 | 20.00 | 14,259,821 | +0.29(+1.47%) |
Sep 19, 2018 | 19.34 | 19.87 | 19.34 | 19.71 | 14,850,922 | +0.38(+1.94%) |
Sep 18, 2018 | 19.12 | 19.43 | 19.06 | 19.33 | 11,793,318 | +0.26(+1.34%) |
Sep 17, 2018 | 19.26 | 19.34 | 19.03 | 19.08 | 11,621,575 | -0.14(-0.73%) |
Sep 14, 2018 | 18.85 | 19.29 | 18.85 | 19.22 | 11,089,748 | +0.42(+2.22%) |
Sep 13, 2018 | 18.63 | 18.82 | 18.63 | 18.80 | 10,883,331 | +0.25(+1.36%) |
Sep 12, 2018 | 18.62 | 18.74 | 18.50 | 18.55 | 11,065,468 | -0.12(-0.66%) |
Sep 11, 2018 | 18.73 | 18.77 | 18.56 | 18.67 | 11,567,629 | -0.16(-0.83%) |
Sep 10, 2018 | 18.98 | 18.99 | 18.77 | 18.83 | 8,681,033 | -0.05(-0.28%) |
Sep 07, 2018 | 18.98 | 19.01 | 18.75 | 18.88 | 9,753,622 | -0.05(-0.24%) |
Sep 06, 2018 | 19.13 | 19.21 | 18.88 | 18.93 | 7,820,215 | -0.21(-1.08%) |
Sep 05, 2018 | 19.07 | 19.27 | 19.01 | 19.13 | 8,653,243 | +0.08(+0.43%) |
Sep 04, 2018 | 18.90 | 19.10 | 18.79 | 19.05 | 8,854,994 | +0.10(+0.52%) |
Aug 31, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 19.34 | 19.34 | 18.97 | 19.06 | 13,329,594 | -0.34(-1.75%) |
Aug 29, 2018 | 19.38 | 19.48 | 19.22 | 19.40 | 9,944,147 | +0.01(+0.06%) |
Aug 28, 2018 | 19.51 | 19.60 | 19.35 | 19.39 | 8,494,688 | -0.05(-0.26%) |
Aug 27, 2018 | 19.27 | 19.55 | 19.23 | 19.44 | 8,995,282 | +0.26(+1.38%) |
Aug 24, 2018 | 19.08 | 19.21 | 19.07 | 19.17 | 7,260,311 | +0.19(+0.98%) |
Aug 23, 2018 | 19.14 | 19.15 | 18.93 | 18.98 | 9,910,216 | -0.18(-0.95%) |
Aug 22, 2018 | 19.31 | 19.37 | 19.13 | 19.17 | 8,918,252 | -0.17(-0.85%) |
Aug 21, 2018 | 19.03 | 19.48 | 19.00 | 19.33 | 20,323,486 | +0.28(+1.50%) |
Aug 20, 2018 | 18.97 | 19.18 | 18.97 | 19.05 | 9,969,540 | +0.07(+0.39%) |
Aug 17, 2018 | 18.77 | 19.03 | 18.69 | 18.97 | 12,491,735 | +0.15(+0.81%) |
Aug 16, 2018 | 18.66 | 18.92 | 18.65 | 18.82 | 12,979,557 | +0.29(+1.58%) |
Aug 15, 2018 | 18.43 | 18.58 | 18.30 | 18.53 | 14,034,738 | -0.10(-0.53%) |
Aug 14, 2018 | 18.39 | 18.66 | 18.33 | 18.63 | 13,066,148 | +0.28(+1.51%) |
Aug 13, 2018 | 18.37 | 18.46 | 18.24 | 18.35 | 12,725,364 | -0.09(-0.49%) |
Aug 10, 2018 | 18.83 | 18.93 | 18.27 | 18.44 | 18,490,016 | -0.61(-3.19%) |
Aug 09, 2018 | 19.15 | 19.28 | 19.03 | 19.05 | 11,579,317 | -0.10(-0.54%) |
Aug 08, 2018 | 19.02 | 19.21 | 18.98 | 19.15 | 11,557,525 | +0.13(+0.69%) |
Aug 07, 2018 | 19.04 | 19.26 | 18.96 | 19.02 | 15,431,997 | +0.06(+0.31%) |
Aug 06, 2018 | 18.71 | 19.03 | 18.64 | 18.96 | 14,395,247 | +0.24(+1.28%) |
Aug 03, 2018 | 18.87 | 18.97 | 18.55 | 18.72 | 17,009,332 | -0.18(-0.96%) |
Aug 02, 2018 | 18.82 | 19.19 | 18.75 | 18.90 | 17,446,898 | +0.23(+1.25%) |
Aug 01, 2018 | 18.82 | 18.94 | 18.62 | 18.67 | 12,787,864 | -0.05(-0.26%) |
Jul 31, 2018 | 18.85 | 18.89 | 18.57 | 18.72 | 12,217,253 | -0.01(-0.04%) |
Jul 30, 2018 | 18.68 | 18.97 | 18.66 | 18.73 | 12,317,524 | +0.08(+0.44%) |
Jul 27, 2018 | 18.55 | 18.76 | 18.51 | 18.64 | 8,463,706 | +0.14(+0.75%) |
Jul 26, 2018 | 18.43 | 18.72 | 18.40 | 18.51 | 15,449,469 | +0.20(+1.12%) |
Jul 25, 2018 | 18.35 | 18.38 | 18.03 | 18.30 | 10,603,616 | -0.08(-0.42%) |
Jul 24, 2018 | 18.26 | 18.60 | 18.20 | 18.38 | 10,097,732 | +0.13(+0.72%) |
Jul 23, 2018 | 17.91 | 18.28 | 17.89 | 18.25 | 11,573,099 | +0.34(+1.90%) |
Jul 20, 2018 | 18.01 | 18.03 | 17.90 | 17.91 | 10,931,410 | -0.17(-0.93%) |
Jul 19, 2018 | 18.33 | 18.36 | 18.02 | 18.08 | 10,287,483 | -0.32(-1.76%) |
Jul 18, 2018 | 18.10 | 18.42 | 18.07 | 18.40 | 9,955,809 | +0.32(+1.74%) |
Jul 17, 2018 | 18.23 | 18.29 | 18.08 | 18.08 | 10,119,062 | -0.10(-0.56%) |
Jul 16, 2018 | 18.08 | 18.24 | 18.05 | 18.19 | 10,367,338 | +0.10(+0.54%) |
Jul 13, 2018 | 18.01 | 18.19 | 17.99 | 18.09 | 9,206,509 | +0.00(+0.02%) |
Jul 12, 2018 | 18.18 | 18.19 | 17.86 | 18.08 | 9,416,210 | +0.04(+0.23%) |
Jul 11, 2018 | 18.25 | 18.35 | 17.97 | 18.04 | 10,406,634 | -0.34(-1.83%) |
Jul 10, 2018 | 18.63 | 18.67 | 18.32 | 18.38 | 11,562,760 | -0.23(-1.23%) |
Jul 09, 2018 | 18.19 | 18.66 | 18.03 | 18.61 | 18,985,544 | +0.71(+3.98%) |
Jul 06, 2018 | 17.74 | 17.99 | 17.66 | 17.90 | 9,530,471 | +0.07(+0.39%) |
Jul 05, 2018 | 17.90 | 17.94 | 17.70 | 17.83 | 9,148,035 | +0.07(+0.37%) |
Jul 03, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.07(-0.41%) |