Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.47 | 16.65 | 16.27 | 16.44 | 1,043,560 | -0.13(-0.80%) |
Sep 27, 2018 | 16.83 | 16.89 | 16.53 | 16.57 | 686,431 | -0.26(-1.52%) |
Sep 26, 2018 | 16.62 | 17.06 | 16.53 | 16.83 | 1,552,630 | +0.18(+1.06%) |
Sep 25, 2018 | 17.07 | 17.07 | 16.62 | 16.65 | 2,074,398 | -0.50(-2.93%) |
Sep 24, 2018 | 17.82 | 17.95 | 16.93 | 17.15 | 1,171,717 | -0.83(-4.60%) |
Sep 21, 2018 | 18.26 | 18.64 | 17.76 | 17.98 | 3,184,744 | -0.25(-1.35%) |
Sep 20, 2018 | 17.81 | 18.35 | 17.81 | 18.23 | 1,375,769 | +0.60(+3.40%) |
Sep 19, 2018 | 17.04 | 17.87 | 17.04 | 17.63 | 1,317,574 | +0.70(+4.16%) |
Sep 18, 2018 | 17.04 | 17.16 | 16.39 | 16.92 | 2,599,910 | -0.18(-1.03%) |
Sep 17, 2018 | 17.23 | 17.40 | 17.10 | 17.10 | 892,973 | -0.12(-0.72%) |
Sep 14, 2018 | 16.88 | 17.37 | 16.83 | 17.22 | 1,267,082 | +0.40(+2.35%) |
Sep 13, 2018 | 16.83 | 17.06 | 16.80 | 16.83 | 1,261,600 | +0.11(+0.63%) |
Sep 12, 2018 | 16.66 | 17.09 | 16.66 | 16.72 | 1,095,935 | +0.01(+0.05%) |
Sep 11, 2018 | 16.90 | 16.90 | 16.43 | 16.71 | 1,311,211 | -0.31(-1.81%) |
Sep 10, 2018 | 17.10 | 17.40 | 16.97 | 17.02 | 853,821 | +0.05(+0.31%) |
Sep 07, 2018 | 16.94 | 17.07 | 16.79 | 16.97 | 1,433,929 | -0.06(-0.36%) |
Sep 06, 2018 | 17.00 | 17.20 | 16.92 | 17.03 | 1,067,906 | +0.06(+0.36%) |
Sep 05, 2018 | 16.76 | 17.09 | 16.53 | 16.97 | 1,598,916 | +0.18(+1.10%) |
Sep 04, 2018 | 17.16 | 17.16 | 16.68 | 16.78 | 2,218,997 | -0.45(-2.61%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.86 | 17.95 | 17.34 | 17.42 | 883,195 | -0.48(-2.66%) |
Aug 29, 2018 | 18.14 | 18.14 | 17.72 | 17.90 | 974,281 | -0.22(-1.21%) |
Aug 28, 2018 | 18.55 | 18.58 | 18.01 | 18.12 | 906,441 | -0.26(-1.44%) |
Aug 27, 2018 | 17.58 | 18.41 | 17.58 | 18.38 | 1,907,652 | +0.86(+4.92%) |
Aug 24, 2018 | 17.34 | 17.52 | 17.23 | 17.52 | 802,319 | +0.27(+1.58%) |
Aug 23, 2018 | 17.57 | 17.60 | 17.25 | 17.25 | 824,885 | -0.37(-2.10%) |
Aug 22, 2018 | 17.49 | 17.80 | 17.30 | 17.62 | 1,173,597 | -0.21(-1.19%) |
Aug 21, 2018 | 17.64 | 17.89 | 17.64 | 17.83 | 1,590,831 | +0.25(+1.40%) |
Aug 20, 2018 | 17.65 | 17.98 | 17.56 | 17.58 | 1,738,708 | -0.03(-0.15%) |
Aug 17, 2018 | 17.15 | 17.62 | 17.05 | 17.61 | 1,921,522 | +0.34(+1.99%) |
Aug 16, 2018 | 17.19 | 17.53 | 17.19 | 17.27 | 874,370 | +0.19(+1.13%) |
Aug 15, 2018 | 17.23 | 17.27 | 16.79 | 17.07 | 1,904,357 | -0.24(-1.37%) |
Aug 14, 2018 | 17.23 | 17.49 | 17.12 | 17.31 | 1,711,978 | +0.13(+0.77%) |
Aug 13, 2018 | 17.53 | 17.56 | 17.02 | 17.18 | 932,924 | -0.38(-2.16%) |
Aug 10, 2018 | 17.75 | 17.79 | 17.40 | 17.56 | 1,142,827 | -0.38(-2.11%) |
Aug 09, 2018 | 18.30 | 18.38 | 17.80 | 17.93 | 1,150,456 | -0.37(-2.02%) |
Aug 08, 2018 | 18.33 | 18.39 | 17.99 | 18.30 | 1,021,647 | -0.17(-0.90%) |
Aug 07, 2018 | 18.49 | 18.75 | 18.44 | 18.47 | 733,415 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.53 | 18.25 | 18.40 | 914,115 | -0.05(-0.29%) |
Aug 03, 2018 | 18.50 | 18.87 | 18.29 | 18.45 | 997,679 | +0.00(+0.00%) |
Aug 02, 2018 | 18.00 | 18.51 | 17.82 | 18.45 | 2,329,097 | +0.25(+1.40%) |
Aug 01, 2018 | 18.60 | 18.68 | 17.91 | 18.20 | 3,471,824 | -0.51(-2.72%) |
Jul 31, 2018 | 18.74 | 19.09 | 18.57 | 18.71 | 3,001,141 | +0.11(+0.61%) |
Jul 30, 2018 | 17.77 | 18.62 | 17.69 | 18.59 | 3,399,366 | +0.90(+5.10%) |
Jul 27, 2018 | 17.65 | 18.13 | 17.62 | 17.69 | 3,000,229 | +0.03(+0.15%) |
Jul 26, 2018 | 17.52 | 18.44 | 17.47 | 17.66 | 3,040,400 | +0.53(+3.12%) |
Jul 25, 2018 | 17.50 | 17.81 | 15.84 | 17.13 | 6,945,106 | -0.95(-5.23%) |
Jul 24, 2018 | 18.23 | 18.49 | 17.98 | 18.08 | 3,153,861 | -0.02(-0.10%) |
Jul 23, 2018 | 18.36 | 18.39 | 18.04 | 18.09 | 4,417,992 | -0.33(-1.81%) |
Jul 20, 2018 | 18.45 | 18.54 | 17.97 | 18.43 | 1,986,683 | -0.19(-1.03%) |
Jul 19, 2018 | 18.40 | 18.76 | 18.39 | 18.62 | 2,196,745 | -0.09(-0.47%) |
Jul 18, 2018 | 18.39 | 18.71 | 18.30 | 18.71 | 1,682,592 | +0.30(+1.62%) |
Jul 17, 2018 | 18.09 | 18.54 | 18.09 | 18.41 | 933,715 | +0.25(+1.40%) |
Jul 16, 2018 | 18.25 | 18.45 | 18.13 | 18.16 | 1,109,853 | -0.11(-0.62%) |
Jul 13, 2018 | 18.06 | 18.39 | 17.95 | 18.27 | 1,021,351 | +0.11(+0.58%) |
Jul 12, 2018 | 18.38 | 18.38 | 18.06 | 18.16 | 826,198 | -0.11(-0.58%) |
Jul 11, 2018 | 18.56 | 18.58 | 18.23 | 18.27 | 1,170,000 | -0.53(-2.80%) |
Jul 10, 2018 | 18.55 | 18.88 | 18.44 | 18.80 | 1,713,735 | +0.32(+1.76%) |
Jul 09, 2018 | 17.89 | 18.60 | 17.80 | 18.47 | 2,230,784 | +0.61(+3.43%) |
Jul 06, 2018 | 17.93 | 17.97 | 17.61 | 17.86 | 2,097,532 | -0.04(-0.20%) |
Jul 05, 2018 | 17.71 | 18.11 | 17.65 | 17.89 | 1,632,706 | +0.43(+2.46%) |
Jul 03, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.25(-1.39%) |