Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.46 | 18.82 | 18.45 | 18.81 | 463,634 | +0.37(+2.02%) |
Sep 27, 2018 | 18.47 | 18.58 | 18.40 | 18.43 | 226,780 | +0.00(+0.00%) |
Sep 26, 2018 | 18.88 | 19.05 | 18.40 | 18.43 | 315,257 | -0.42(-2.24%) |
Sep 25, 2018 | 18.67 | 18.96 | 18.58 | 18.86 | 213,274 | +0.24(+1.29%) |
Sep 24, 2018 | 18.91 | 18.98 | 18.39 | 18.62 | 557,180 | -0.38(-2.01%) |
Sep 21, 2018 | 19.04 | 19.33 | 18.85 | 19.00 | 2,054,204 | -0.13(-0.69%) |
Sep 20, 2018 | 19.06 | 19.22 | 18.82 | 19.13 | 327,205 | +0.05(+0.26%) |
Sep 19, 2018 | 19.78 | 19.78 | 19.07 | 19.08 | 280,733 | -0.29(-1.50%) |
Sep 18, 2018 | 19.42 | 19.44 | 19.23 | 19.37 | 493,217 | -0.02(-0.13%) |
Sep 17, 2018 | 19.38 | 19.44 | 19.25 | 19.40 | 320,245 | +0.04(+0.21%) |
Sep 14, 2018 | 19.36 | 19.50 | 19.17 | 19.35 | 473,044 | -0.05(-0.26%) |
Sep 13, 2018 | 19.26 | 19.52 | 19.20 | 19.40 | 409,722 | +0.21(+1.08%) |
Sep 12, 2018 | 18.96 | 19.21 | 18.90 | 19.20 | 455,687 | +0.22(+1.14%) |
Sep 11, 2018 | 18.93 | 19.04 | 18.56 | 18.98 | 592,228 | +0.00(+0.00%) |
Sep 10, 2018 | 19.20 | 19.21 | 18.87 | 18.98 | 273,513 | -0.21(-1.08%) |
Sep 07, 2018 | 19.34 | 19.34 | 19.11 | 19.19 | 256,609 | -0.19(-0.98%) |
Sep 06, 2018 | 19.45 | 19.55 | 19.31 | 19.38 | 247,883 | -0.02(-0.09%) |
Sep 05, 2018 | 19.03 | 19.48 | 19.01 | 19.40 | 204,065 | +0.32(+1.69%) |
Sep 04, 2018 | 19.45 | 19.47 | 18.92 | 19.07 | 300,695 | -0.38(-1.96%) |
Aug 31, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.08(+0.43%) | |
Aug 30, 2018 | 19.53 | 19.55 | 19.22 | 19.37 | 147,110 | -0.20(-1.02%) |
Aug 29, 2018 | 19.59 | 19.63 | 19.41 | 19.57 | 139,540 | +0.04(+0.21%) |
Aug 28, 2018 | 19.31 | 19.55 | 19.28 | 19.53 | 314,355 | +0.19(+0.99%) |
Aug 27, 2018 | 19.39 | 19.42 | 19.21 | 19.34 | 500,332 | -0.11(-0.55%) |
Aug 24, 2018 | 19.36 | 19.49 | 19.29 | 19.45 | 161,542 | +0.08(+0.43%) |
Aug 23, 2018 | 19.64 | 19.74 | 19.35 | 19.36 | 322,944 | -0.30(-1.52%) |
Aug 22, 2018 | 19.82 | 19.94 | 19.58 | 19.66 | 695,986 | -0.22(-1.08%) |
Aug 21, 2018 | 19.89 | 19.93 | 19.79 | 19.88 | 474,850 | +0.05(+0.25%) |
Aug 20, 2018 | 19.90 | 19.93 | 19.74 | 19.83 | 221,153 | -0.07(-0.37%) |
Aug 17, 2018 | 19.74 | 19.92 | 19.70 | 19.90 | 134,276 | +0.13(+0.67%) |
Aug 16, 2018 | 19.63 | 19.91 | 19.63 | 19.77 | 195,301 | +0.18(+0.93%) |
Aug 15, 2018 | 19.49 | 19.64 | 19.29 | 19.59 | 210,768 | +0.11(+0.55%) |
Aug 14, 2018 | 19.41 | 19.56 | 19.35 | 19.48 | 242,026 | +0.13(+0.69%) |
Aug 13, 2018 | 19.66 | 19.66 | 19.25 | 19.35 | 213,312 | -0.31(-1.56%) |
Aug 10, 2018 | 19.81 | 19.82 | 19.61 | 19.65 | 202,078 | -0.23(-1.17%) |
Aug 09, 2018 | 19.95 | 20.08 | 19.80 | 19.89 | 331,036 | -0.05(-0.25%) |
Aug 08, 2018 | 19.81 | 19.94 | 19.59 | 19.93 | 310,636 | +0.12(+0.63%) |
Aug 07, 2018 | 19.57 | 19.89 | 19.57 | 19.81 | 242,047 | -0.02(-0.08%) |
Aug 06, 2018 | 19.95 | 20.20 | 19.77 | 19.83 | 358,323 | -0.21(-1.03%) |
Aug 03, 2018 | 19.22 | 20.17 | 19.22 | 20.03 | 745,096 | +0.27(+1.34%) |
Aug 02, 2018 | 19.64 | 19.80 | 19.43 | 19.77 | 308,363 | +0.04(+0.21%) |
Aug 01, 2018 | 19.70 | 19.87 | 19.38 | 19.73 | 346,760 | -0.12(-0.63%) |
Jul 31, 2018 | 19.53 | 19.90 | 19.52 | 19.85 | 334,856 | +0.32(+1.66%) |
Jul 30, 2018 | 18.91 | 19.59 | 18.91 | 19.53 | 388,485 | +0.24(+1.25%) |
Jul 27, 2018 | 19.99 | 20.01 | 19.29 | 19.29 | 249,009 | -0.61(-3.04%) |
Jul 26, 2018 | 19.95 | 20.14 | 19.87 | 19.89 | 212,478 | +0.00(+0.00%) |
Jul 25, 2018 | 20.01 | 20.03 | 19.75 | 19.89 | 496,312 | -0.13(-0.66%) |
Jul 24, 2018 | 20.03 | 20.08 | 19.94 | 20.03 | 497,870 | +0.02(+0.08%) |
Jul 23, 2018 | 20.00 | 20.15 | 19.94 | 20.01 | 391,046 | -0.05(-0.25%) |
Jul 20, 2018 | 20.29 | 20.29 | 20.00 | 20.06 | 270,200 | -0.23(-1.14%) |
Jul 19, 2018 | 19.81 | 20.33 | 19.75 | 20.29 | 440,199 | +0.49(+2.47%) |
Jul 18, 2018 | 19.87 | 19.93 | 19.62 | 19.80 | 357,426 | -0.12(-0.62%) |
Jul 17, 2018 | 20.43 | 20.44 | 19.87 | 19.93 | 418,096 | -0.46(-2.28%) |
Jul 16, 2018 | 20.71 | 20.71 | 20.37 | 20.39 | 423,328 | -0.33(-1.60%) |
Jul 13, 2018 | 20.98 | 21.08 | 20.72 | 20.72 | 413,245 | -0.23(-1.11%) |
Jul 12, 2018 | 21.01 | 21.05 | 20.77 | 20.95 | 423,199 | +0.00(+0.00%) |
Jul 11, 2018 | 20.78 | 21.01 | 20.73 | 20.95 | 844,673 | +0.12(+0.60%) |
Jul 10, 2018 | 20.79 | 20.85 | 20.71 | 20.83 | 632,631 | +0.07(+0.32%) |
Jul 09, 2018 | 20.80 | 20.82 | 20.64 | 20.76 | 649,674 | -0.02(-0.08%) |
Jul 06, 2018 | 20.40 | 20.81 | 20.40 | 20.78 | 592,835 | +0.43(+2.12%) |
Jul 05, 2018 | 20.28 | 20.37 | 20.01 | 20.35 | 623,704 | +0.17(+0.82%) |
Jul 03, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.32(+1.63%) |