Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.43 | 17.43 | 17.05 | 17.17 | 25,730 | -0.21(-1.20%) |
Sep 27, 2018 | 17.28 | 17.46 | 17.05 | 17.38 | 6,970 | -0.09(-0.51%) |
Sep 26, 2018 | 17.45 | 17.56 | 17.41 | 17.47 | 2,525 | +0.03(+0.18%) |
Sep 25, 2018 | 17.16 | 17.50 | 17.16 | 17.43 | 3,311 | +0.24(+1.40%) |
Sep 24, 2018 | 17.22 | 17.50 | 17.19 | 17.19 | 6,816 | -0.12(-0.70%) |
Sep 21, 2018 | 17.38 | 17.43 | 17.31 | 17.31 | 6,588 | -0.02(-0.09%) |
Sep 20, 2018 | 17.10 | 17.46 | 17.10 | 17.33 | 5,013 | +0.24(+1.41%) |
Sep 19, 2018 | 17.08 | 17.09 | 17.08 | 17.09 | 830 | -0.08(-0.47%) |
Sep 18, 2018 | 16.88 | 17.17 | 16.85 | 17.17 | 3,382 | +0.37(+2.20%) |
Sep 17, 2018 | 16.98 | 17.70 | 16.80 | 16.80 | 5,991 | -0.07(-0.43%) |
Sep 14, 2018 | 16.91 | 17.13 | 16.85 | 16.87 | 2,113 | -0.10(-0.62%) |
Sep 13, 2018 | 17.07 | 17.10 | 16.84 | 16.97 | 7,430 | +0.24(+1.44%) |
Sep 12, 2018 | 16.65 | 16.88 | 16.65 | 16.73 | 5,939 | +0.08(+0.48%) |
Sep 11, 2018 | 16.48 | 16.73 | 16.48 | 16.65 | 15,657 | -0.18(-1.05%) |
Sep 10, 2018 | 17.07 | 17.35 | 16.73 | 16.83 | 11,460 | +0.09(+0.55%) |
Sep 07, 2018 | 16.88 | 16.93 | 16.73 | 16.74 | 86,142 | -0.16(-0.93%) |
Sep 06, 2018 | 17.04 | 17.42 | 16.85 | 16.89 | 8,025 | +0.00(+0.00%) |
Sep 05, 2018 | 17.22 | 17.22 | 16.83 | 16.89 | 46,120 | -0.49(-2.83%) |
Sep 04, 2018 | 17.48 | 17.52 | 17.32 | 17.39 | 11,068 | -0.47(-2.65%) |
Aug 31, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.06(+0.32%) | |
Aug 30, 2018 | 18.14 | 18.14 | 17.80 | 17.80 | 12,388 | -0.60(-3.27%) |
Aug 29, 2018 | 18.45 | 18.45 | 18.26 | 18.40 | 2,775 | +0.05(+0.30%) |
Aug 28, 2018 | 18.42 | 18.50 | 18.32 | 18.35 | 6,300 | +0.01(+0.04%) |
Aug 27, 2018 | 18.12 | 18.48 | 18.12 | 18.34 | 13,746 | +0.28(+1.56%) |
Aug 24, 2018 | 18.25 | 18.25 | 18.06 | 18.06 | 4,474 | +0.23(+1.26%) |
Aug 23, 2018 | 17.90 | 18.10 | 17.76 | 17.84 | 6,794 | -0.13(-0.72%) |
Aug 22, 2018 | 17.76 | 18.00 | 17.76 | 17.96 | 9,839 | +0.23(+1.27%) |
Aug 21, 2018 | 17.70 | 17.74 | 17.67 | 17.74 | 3,325 | +0.16(+0.92%) |
Aug 20, 2018 | 17.49 | 17.64 | 17.49 | 17.58 | 2,116 | +0.07(+0.41%) |
Aug 17, 2018 | 17.30 | 17.59 | 17.26 | 17.51 | 10,938 | +0.12(+0.69%) |
Aug 16, 2018 | 17.53 | 17.97 | 17.38 | 17.38 | 12,273 | -0.07(-0.37%) |
Aug 15, 2018 | 17.70 | 17.78 | 17.45 | 17.45 | 9,776 | -0.53(-2.95%) |
Aug 14, 2018 | 17.95 | 18.01 | 17.70 | 17.98 | 17,443 | -0.09(-0.49%) |
Aug 13, 2018 | 18.35 | 18.36 | 18.07 | 18.07 | 4,610 | -0.28(-1.53%) |
Aug 10, 2018 | 18.57 | 19.36 | 18.21 | 18.35 | 14,667 | -0.35(-1.89%) |
Aug 09, 2018 | 18.66 | 18.70 | 18.66 | 18.70 | 1,137 | -0.01(-0.04%) |
Aug 08, 2018 | 19.06 | 19.06 | 18.70 | 18.71 | 2,371 | -0.05(-0.26%) |
Aug 07, 2018 | 18.82 | 18.87 | 18.76 | 18.76 | 4,668 | +0.11(+0.61%) |
Aug 06, 2018 | 18.69 | 18.73 | 18.62 | 18.65 | 5,854 | -0.14(-0.77%) |
Aug 03, 2018 | 18.89 | 18.89 | 18.79 | 18.79 | 1,491 | +0.10(+0.52%) |
Aug 02, 2018 | 18.86 | 18.86 | 18.69 | 18.70 | 7,740 | -0.26(-1.36%) |
Aug 01, 2018 | 19.09 | 19.09 | 18.87 | 18.95 | 5,483 | -0.13(-0.67%) |
Jul 31, 2018 | 18.95 | 19.08 | 18.95 | 19.08 | 1,717 | +0.10(+0.51%) |
Jul 30, 2018 | 18.91 | 18.99 | 18.86 | 18.99 | 3,707 | +0.30(+1.59%) |
Jul 27, 2018 | 18.86 | 18.96 | 18.69 | 18.69 | 7,085 | -0.14(-0.73%) |
Jul 26, 2018 | 18.95 | 18.95 | 18.82 | 18.82 | 4,770 | -0.12(-0.64%) |
Jul 25, 2018 | 18.70 | 18.95 | 18.70 | 18.95 | 6,095 | +0.27(+1.42%) |
Jul 24, 2018 | 18.52 | 18.78 | 18.52 | 18.68 | 18,819 | +0.18(+0.96%) |
Jul 23, 2018 | 18.35 | 18.90 | 18.34 | 18.50 | 7,186 | -0.07(-0.38%) |
Jul 20, 2018 | 18.51 | 18.57 | 18.41 | 18.57 | 10,040 | +0.02(+0.13%) |
Jul 19, 2018 | 18.50 | 18.55 | 18.38 | 18.55 | 1,069 | -0.03(-0.18%) |
Jul 18, 2018 | 18.74 | 18.74 | 18.54 | 18.58 | 5,517 | -0.08(-0.43%) |
Jul 17, 2018 | 18.50 | 18.66 | 18.44 | 18.66 | 12,339 | +0.06(+0.35%) |
Jul 16, 2018 | 18.41 | 18.70 | 18.41 | 18.60 | 11,188 | -0.06(-0.35%) |
Jul 13, 2018 | 18.96 | 18.96 | 18.65 | 18.66 | 2,367 | -0.14(-0.73%) |
Jul 12, 2018 | 19.03 | 19.03 | 18.73 | 18.80 | 1,850 | +0.02(+0.09%) |
Jul 11, 2018 | 18.86 | 18.90 | 18.67 | 18.78 | 10,885 | -0.23(-1.18%) |
Jul 10, 2018 | 19.11 | 19.45 | 19.01 | 19.01 | 5,225 | -0.38(-1.95%) |
Jul 09, 2018 | 19.38 | 19.42 | 19.13 | 19.39 | 9,039 | +0.39(+2.03%) |
Jul 06, 2018 | 19.00 | 19.21 | 18.87 | 19.00 | 3,701 | +0.10(+0.55%) |
Jul 05, 2018 | 18.87 | 18.90 | 18.86 | 18.90 | 4,769 | +0.03(+0.17%) |
Jul 03, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.08(-0.42%) |