Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.54 | 18.83 | 18.39 | 18.83 | 2,233,845 | +0.28(+1.52%) |
Sep 27, 2018 | 18.68 | 18.72 | 18.49 | 18.55 | 1,526,812 | +0.11(+0.60%) |
Sep 26, 2018 | 18.65 | 18.68 | 18.44 | 18.44 | 975,333 | -0.23(-1.23%) |
Sep 25, 2018 | 18.75 | 18.76 | 18.63 | 18.66 | 969,555 | -0.08(-0.41%) |
Sep 24, 2018 | 18.92 | 18.92 | 18.69 | 18.74 | 964,391 | -0.20(-1.05%) |
Sep 21, 2018 | 18.90 | 18.95 | 18.84 | 18.94 | 8,492,601 | +0.04(+0.19%) |
Sep 20, 2018 | 18.81 | 18.92 | 18.72 | 18.91 | 848,252 | +0.09(+0.50%) |
Sep 19, 2018 | 18.94 | 18.97 | 18.77 | 18.81 | 1,028,525 | -0.17(-0.90%) |
Sep 18, 2018 | 19.04 | 19.10 | 18.98 | 18.98 | 1,068,719 | -0.08(-0.43%) |
Sep 17, 2018 | 18.95 | 19.07 | 18.93 | 19.06 | 1,263,937 | +0.12(+0.62%) |
Sep 14, 2018 | 18.87 | 18.98 | 18.79 | 18.95 | 1,681,988 | +0.03(+0.15%) |
Sep 13, 2018 | 18.90 | 19.00 | 18.81 | 18.92 | 1,557,975 | +0.09(+0.47%) |
Sep 12, 2018 | 18.83 | 18.94 | 18.78 | 18.83 | 1,310,094 | -0.01(-0.03%) |
Sep 11, 2018 | 18.87 | 18.91 | 18.80 | 18.83 | 1,300,983 | -0.06(-0.34%) |
Sep 10, 2018 | 18.78 | 18.97 | 18.76 | 18.90 | 1,729,310 | +0.12(+0.66%) |
Sep 07, 2018 | 18.75 | 18.99 | 18.75 | 18.78 | 1,238,355 | -0.03(-0.16%) |
Sep 06, 2018 | 18.69 | 18.83 | 18.68 | 18.81 | 776,373 | +0.13(+0.72%) |
Sep 05, 2018 | 18.71 | 18.80 | 18.66 | 18.67 | 760,906 | -0.08(-0.41%) |
Sep 04, 2018 | 18.76 | 18.88 | 18.67 | 18.75 | 973,300 | -0.06(-0.34%) |
Aug 31, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.03(-0.16%) | |
Aug 30, 2018 | 18.86 | 18.90 | 18.75 | 18.84 | 909,647 | -0.01(-0.03%) |
Aug 29, 2018 | 18.89 | 18.91 | 18.81 | 18.85 | 684,379 | -0.03(-0.16%) |
Aug 28, 2018 | 18.81 | 18.90 | 18.76 | 18.88 | 954,600 | +0.08(+0.44%) |
Aug 27, 2018 | 18.85 | 18.86 | 18.75 | 18.79 | 986,675 | -0.01(-0.03%) |
Aug 24, 2018 | 18.78 | 18.83 | 18.76 | 18.80 | 705,586 | -0.01(-0.03%) |
Aug 23, 2018 | 18.81 | 18.89 | 18.77 | 18.81 | 816,675 | -0.03(-0.16%) |
Aug 22, 2018 | 18.80 | 18.85 | 18.72 | 18.83 | 713,632 | +0.05(+0.25%) |
Aug 21, 2018 | 18.82 | 18.87 | 18.74 | 18.79 | 1,123,264 | -0.05(-0.25%) |
Aug 20, 2018 | 18.83 | 18.99 | 18.78 | 18.83 | 1,294,391 | +0.04(+0.22%) |
Aug 17, 2018 | 18.71 | 18.81 | 18.65 | 18.79 | 1,409,468 | +0.08(+0.44%) |
Aug 16, 2018 | 18.73 | 18.75 | 18.59 | 18.71 | 828,879 | -0.03(-0.16%) |
Aug 15, 2018 | 18.58 | 18.81 | 18.49 | 18.74 | 1,699,023 | +0.17(+0.92%) |
Aug 14, 2018 | 18.53 | 18.61 | 18.50 | 18.57 | 593,012 | +0.04(+0.19%) |
Aug 13, 2018 | 18.50 | 18.58 | 18.46 | 18.54 | 773,528 | +0.02(+0.10%) |
Aug 10, 2018 | 18.49 | 18.59 | 18.44 | 18.52 | 831,364 | -0.01(-0.03%) |
Aug 09, 2018 | 18.50 | 18.59 | 18.48 | 18.52 | 430,042 | +0.02(+0.10%) |
Aug 08, 2018 | 18.54 | 18.56 | 18.42 | 18.51 | 751,832 | -0.01(-0.06%) |
Aug 07, 2018 | 18.58 | 18.65 | 18.47 | 18.52 | 545,593 | -0.06(-0.32%) |
Aug 06, 2018 | 18.63 | 18.66 | 18.54 | 18.58 | 828,121 | -0.02(-0.13%) |
Aug 03, 2018 | 18.42 | 18.60 | 18.42 | 18.60 | 946,406 | +0.18(+0.99%) |
Aug 02, 2018 | 18.57 | 18.62 | 18.41 | 18.42 | 1,859,813 | -0.19(-1.01%) |
Aug 01, 2018 | 18.79 | 18.83 | 18.43 | 18.61 | 1,695,358 | -0.31(-1.64%) |
Jul 31, 2018 | 18.42 | 18.95 | 18.28 | 18.92 | 2,608,029 | +0.58(+3.17%) |
Jul 30, 2018 | 18.31 | 18.39 | 18.23 | 18.34 | 770,253 | +0.02(+0.13%) |
Jul 27, 2018 | 18.44 | 18.46 | 18.26 | 18.31 | 625,483 | -0.11(-0.61%) |
Jul 26, 2018 | 18.34 | 18.45 | 18.31 | 18.42 | 828,496 | +0.12(+0.64%) |
Jul 25, 2018 | 18.29 | 18.38 | 18.29 | 18.31 | 440,055 | +0.01(+0.03%) |
Jul 24, 2018 | 18.37 | 18.37 | 18.24 | 18.30 | 592,973 | -0.05(-0.26%) |
Jul 23, 2018 | 18.29 | 18.37 | 18.19 | 18.35 | 635,651 | +0.02(+0.13%) |
Jul 20, 2018 | 18.46 | 18.54 | 18.20 | 18.32 | 437,441 | -0.19(-1.01%) |
Jul 19, 2018 | 18.32 | 18.54 | 18.24 | 18.51 | 540,371 | +0.20(+1.09%) |
Jul 18, 2018 | 18.31 | 18.38 | 18.23 | 18.31 | 507,976 | -0.01(-0.06%) |
Jul 17, 2018 | 18.48 | 18.49 | 18.31 | 18.32 | 720,448 | -0.13(-0.73%) |
Jul 16, 2018 | 18.56 | 18.56 | 18.39 | 18.46 | 611,329 | -0.12(-0.63%) |
Jul 13, 2018 | 18.64 | 18.66 | 18.54 | 18.58 | 483,522 | -0.05(-0.28%) |
Jul 12, 2018 | 18.64 | 18.67 | 18.52 | 18.63 | 487,691 | +0.01(+0.03%) |
Jul 11, 2018 | 18.65 | 18.71 | 18.61 | 18.62 | 491,430 | -0.04(-0.19%) |
Jul 10, 2018 | 18.77 | 18.78 | 18.62 | 18.66 | 931,973 | -0.07(-0.38%) |
Jul 09, 2018 | 18.79 | 18.83 | 18.60 | 18.73 | 887,811 | -0.05(-0.28%) |
Jul 06, 2018 | 18.76 | 18.83 | 18.72 | 18.78 | 893,096 | +0.10(+0.53%) |
Jul 05, 2018 | 18.69 | 18.69 | 18.54 | 18.68 | 1,481,888 | +0.03(+0.16%) |
Jul 03, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.13(+0.70%) |