Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.38 | 18.40 | 18.31 | 18.31 | 9,581 | -0.03(-0.17%) |
Sep 27, 2018 | 18.43 | 18.44 | 18.34 | 18.34 | 6,251 | +0.08(+0.44%) |
Sep 26, 2018 | 18.31 | 18.31 | 18.23 | 18.26 | 3,262 | +0.02(+0.12%) |
Sep 25, 2018 | 18.16 | 18.24 | 18.15 | 18.24 | 4,019 | +0.05(+0.26%) |
Sep 24, 2018 | 18.20 | 18.27 | 18.09 | 18.19 | 26,575 | -0.10(-0.52%) |
Sep 21, 2018 | 18.24 | 18.28 | 18.14 | 18.28 | 28,113 | +0.02(+0.09%) |
Sep 20, 2018 | 18.20 | 18.27 | 18.20 | 18.27 | 44,216 | +0.16(+0.88%) |
Sep 19, 2018 | 17.95 | 18.12 | 17.95 | 18.11 | 6,070 | +0.13(+0.75%) |
Sep 18, 2018 | 17.97 | 17.99 | 17.91 | 17.97 | 13,311 | +0.20(+1.12%) |
Sep 17, 2018 | 17.86 | 17.86 | 17.78 | 17.78 | 3,276 | -0.14(-0.80%) |
Sep 14, 2018 | 17.99 | 17.99 | 17.91 | 17.92 | 13,741 | -0.09(-0.50%) |
Sep 13, 2018 | 18.02 | 18.37 | 17.92 | 18.01 | 2,421 | +0.26(+1.45%) |
Sep 12, 2018 | 17.70 | 17.78 | 17.61 | 17.75 | 5,248 | +0.10(+0.54%) |
Sep 11, 2018 | 17.70 | 17.72 | 17.66 | 17.66 | 8,428 | +0.02(+0.14%) |
Sep 10, 2018 | 17.70 | 17.74 | 17.63 | 17.63 | 2,337 | -0.12(-0.68%) |
Sep 07, 2018 | 17.81 | 17.82 | 17.75 | 17.75 | 3,403 | -0.05(-0.27%) |
Sep 06, 2018 | 17.77 | 17.86 | 17.68 | 17.80 | 24,182 | +0.01(+0.06%) |
Sep 05, 2018 | 17.70 | 17.82 | 17.66 | 17.79 | 17,539 | -0.18(-1.03%) |
Sep 04, 2018 | 18.08 | 18.08 | 17.97 | 17.97 | 869 | -0.28(-1.53%) |
Aug 31, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.07(+0.40%) | |
Aug 30, 2018 | 18.27 | 18.27 | 18.18 | 18.18 | 5,651 | -0.46(-2.46%) |
Aug 29, 2018 | 18.44 | 18.65 | 18.44 | 18.64 | 2,580 | +0.02(+0.12%) |
Aug 28, 2018 | 18.66 | 18.71 | 18.62 | 18.62 | 2,395 | +0.02(+0.09%) |
Aug 27, 2018 | 18.72 | 18.72 | 18.60 | 18.60 | 90,605 | +0.12(+0.64%) |
Aug 24, 2018 | 18.47 | 18.48 | 18.35 | 18.48 | 5,168 | +0.23(+1.28%) |
Aug 23, 2018 | 18.35 | 18.35 | 18.24 | 18.25 | 5,840 | -0.17(-0.92%) |
Aug 22, 2018 | 18.43 | 18.43 | 18.30 | 18.42 | 11,696 | +0.14(+0.77%) |
Aug 21, 2018 | 18.22 | 18.33 | 18.22 | 18.28 | 2,233 | +0.18(+0.98%) |
Aug 20, 2018 | 18.01 | 18.10 | 18.01 | 18.10 | 2,049 | +0.04(+0.22%) |
Aug 17, 2018 | 17.88 | 18.06 | 17.88 | 18.06 | 2,143 | +0.17(+0.93%) |
Aug 16, 2018 | 17.93 | 18.02 | 17.89 | 17.89 | 9,155 | +0.10(+0.58%) |
Aug 15, 2018 | 17.86 | 17.86 | 17.66 | 17.79 | 7,991 | -0.23(-1.28%) |
Aug 14, 2018 | 18.05 | 18.05 | 18.02 | 18.02 | 2,620 | +0.10(+0.53%) |
Aug 13, 2018 | 18.05 | 18.05 | 17.90 | 17.93 | 1,393 | -0.32(-1.74%) |
Aug 10, 2018 | 18.12 | 18.32 | 18.12 | 18.24 | 136,658 | -0.37(-2.00%) |
Aug 09, 2018 | 20.55 | 20.55 | 18.62 | 18.62 | 2,358 | -0.05(-0.26%) |
Aug 08, 2018 | 18.76 | 18.83 | 18.64 | 18.66 | 75,914 | -0.08(-0.43%) |
Aug 07, 2018 | 18.76 | 18.79 | 18.74 | 18.75 | 6,574 | +0.10(+0.56%) |
Aug 06, 2018 | 18.59 | 18.70 | 18.59 | 18.64 | 19,260 | -0.12(-0.65%) |
Aug 03, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 126 | +0.12(+0.62%) |
Aug 02, 2018 | 18.62 | 18.65 | 18.61 | 18.65 | 693 | -0.21(-1.09%) |
Aug 01, 2018 | 18.79 | 18.85 | 18.74 | 18.85 | 3,219 | -0.02(-0.13%) |
Jul 31, 2018 | 18.77 | 18.89 | 18.77 | 18.88 | 4,276 | +0.02(+0.08%) |
Jul 30, 2018 | 18.89 | 18.89 | 18.77 | 18.86 | 1,582 | +0.13(+0.68%) |
Jul 27, 2018 | 18.83 | 18.83 | 18.67 | 18.74 | 1,638 | +0.06(+0.30%) |
Jul 26, 2018 | 19.21 | 19.21 | 18.59 | 18.68 | 5,790 | -0.06(-0.34%) |
Jul 25, 2018 | 18.73 | 18.74 | 18.67 | 18.74 | 2,784 | +0.38(+2.07%) |
Jul 24, 2018 | 18.38 | 18.48 | 18.36 | 18.36 | 12,751 | +0.09(+0.47%) |
Jul 23, 2018 | 18.24 | 18.28 | 18.24 | 18.28 | 1,221 | -0.02(-0.13%) |
Jul 20, 2018 | 18.35 | 18.35 | 18.30 | 18.30 | 1,538 | +0.20(+1.10%) |
Jul 19, 2018 | 18.11 | 18.13 | 18.03 | 18.10 | 2,484 | -0.18(-0.99%) |
Jul 18, 2018 | 18.13 | 18.28 | 18.13 | 18.28 | 4,157 | +0.12(+0.65%) |
Jul 17, 2018 | 18.18 | 18.21 | 18.13 | 18.16 | 9,403 | +0.18(+1.01%) |
Jul 16, 2018 | 18.09 | 18.09 | 17.97 | 17.98 | 1,007 | -0.12(-0.65%) |
Jul 13, 2018 | 18.13 | 18.17 | 18.10 | 18.10 | 4,087 | -0.02(-0.11%) |
Jul 12, 2018 | 18.04 | 18.20 | 18.04 | 18.12 | 3,077 | +0.20(+1.12%) |
Jul 11, 2018 | 18.07 | 18.07 | 17.92 | 17.92 | 7,898 | -0.32(-1.74%) |
Jul 10, 2018 | 18.20 | 18.24 | 18.19 | 18.24 | 46,248 | +0.05(+0.26%) |
Jul 09, 2018 | 18.17 | 18.21 | 18.16 | 18.19 | 7,826 | +0.19(+1.06%) |
Jul 06, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 138 | +0.17(+0.93%) |
Jul 05, 2018 | 17.84 | 17.83 | 17.83 | 17.83 | 272 | +0.13(+0.72%) |
Jul 03, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.07(-0.40%) |