Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.04 | 17.51 | 16.95 | 17.37 | 613,260 | +0.28(+1.66%) |
Sep 27, 2018 | 16.95 | 17.18 | 16.85 | 17.09 | 325,854 | +0.09(+0.56%) |
Sep 26, 2018 | 16.81 | 17.42 | 16.81 | 16.99 | 676,652 | -0.05(-0.28%) |
Sep 25, 2018 | 17.14 | 17.18 | 16.92 | 17.04 | 664,913 | -0.05(-0.28%) |
Sep 24, 2018 | 16.90 | 17.14 | 16.71 | 17.09 | 264,331 | +0.09(+0.56%) |
Sep 21, 2018 | 16.99 | 17.23 | 16.76 | 16.99 | 938,214 | -0.05(-0.28%) |
Sep 20, 2018 | 17.04 | 17.14 | 16.95 | 17.04 | 288,415 | +0.05(+0.28%) |
Sep 19, 2018 | 17.42 | 17.51 | 16.95 | 16.99 | 567,265 | -0.47(-2.70%) |
Sep 18, 2018 | 17.51 | 17.66 | 17.28 | 17.47 | 341,055 | -0.05(-0.27%) |
Sep 17, 2018 | 17.61 | 17.70 | 17.37 | 17.51 | 610,111 | -0.09(-0.54%) |
Sep 14, 2018 | 17.70 | 17.82 | 17.51 | 17.61 | 468,048 | +0.00(+0.00%) |
Sep 13, 2018 | 17.28 | 17.76 | 17.09 | 17.61 | 640,995 | +0.42(+2.47%) |
Sep 12, 2018 | 17.42 | 17.61 | 17.16 | 17.18 | 482,447 | -0.19(-1.09%) |
Sep 11, 2018 | 17.42 | 17.66 | 17.18 | 17.37 | 563,124 | -0.09(-0.54%) |
Sep 10, 2018 | 17.99 | 17.99 | 17.37 | 17.47 | 487,152 | -0.52(-2.89%) |
Sep 07, 2018 | 18.08 | 18.36 | 17.89 | 17.99 | 502,153 | -0.09(-0.52%) |
Sep 06, 2018 | 18.13 | 18.32 | 17.99 | 18.08 | 947,828 | +0.00(+0.00%) |
Sep 05, 2018 | 18.13 | 18.36 | 17.75 | 18.08 | 481,441 | +0.00(+0.00%) |
Sep 04, 2018 | 18.60 | 18.65 | 17.75 | 18.08 | 1,160,005 | -0.61(-3.28%) |
Aug 31, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.05(+0.25%) | |
Aug 30, 2018 | 18.32 | 18.93 | 18.25 | 18.65 | 2,380,974 | +0.24(+1.28%) |
Aug 29, 2018 | 18.27 | 18.53 | 18.27 | 18.41 | 368,269 | +0.09(+0.52%) |
Aug 28, 2018 | 18.41 | 18.46 | 18.08 | 18.32 | 551,054 | -0.09(-0.51%) |
Aug 27, 2018 | 18.50 | 18.65 | 18.36 | 18.41 | 283,683 | +0.00(+0.00%) |
Aug 24, 2018 | 18.36 | 18.50 | 18.13 | 18.41 | 473,661 | +0.09(+0.52%) |
Aug 23, 2018 | 18.55 | 18.57 | 18.13 | 18.32 | 288,069 | -0.28(-1.52%) |
Aug 22, 2018 | 18.36 | 18.67 | 18.22 | 18.60 | 379,899 | +0.14(+0.77%) |
Aug 21, 2018 | 18.22 | 18.69 | 18.22 | 18.46 | 747,143 | +0.28(+1.56%) |
Aug 20, 2018 | 18.08 | 18.36 | 17.89 | 18.17 | 624,531 | +0.09(+0.52%) |
Aug 17, 2018 | 18.03 | 18.22 | 17.89 | 18.08 | 372,722 | +0.05(+0.26%) |
Aug 16, 2018 | 18.22 | 18.29 | 17.99 | 18.03 | 699,807 | -0.14(-0.78%) |
Aug 15, 2018 | 18.50 | 18.50 | 18.13 | 18.17 | 293,670 | -0.33(-1.79%) |
Aug 14, 2018 | 18.32 | 18.74 | 18.27 | 18.50 | 1,039,209 | +0.24(+1.29%) |
Aug 13, 2018 | 18.03 | 18.36 | 17.80 | 18.27 | 888,836 | +0.24(+1.31%) |
Aug 10, 2018 | 17.66 | 18.17 | 17.56 | 18.03 | 521,430 | +0.24(+1.33%) |
Aug 09, 2018 | 18.36 | 18.36 | 17.80 | 17.80 | 342,651 | -0.47(-2.58%) |
Aug 08, 2018 | 18.41 | 18.50 | 18.17 | 18.27 | 460,813 | -0.24(-1.28%) |
Aug 07, 2018 | 19.21 | 19.21 | 18.46 | 18.50 | 779,283 | -0.76(-3.92%) |
Aug 06, 2018 | 19.02 | 19.64 | 19.02 | 19.26 | 648,711 | +0.24(+1.24%) |
Aug 03, 2018 | 18.74 | 19.40 | 17.80 | 19.02 | 2,013,698 | -1.04(-5.18%) |
Aug 02, 2018 | 19.92 | 20.25 | 19.87 | 20.06 | 1,430,042 | +0.05(+0.24%) |
Aug 01, 2018 | 19.59 | 20.16 | 19.59 | 20.02 | 898,924 | +0.38(+1.92%) |
Jul 31, 2018 | 19.07 | 19.64 | 19.02 | 19.64 | 820,870 | +0.61(+3.23%) |
Jul 30, 2018 | 19.64 | 19.83 | 18.98 | 19.02 | 843,693 | -0.66(-3.36%) |
Jul 27, 2018 | 20.30 | 20.44 | 19.54 | 19.69 | 483,829 | -0.71(-3.47%) |
Jul 26, 2018 | 19.83 | 20.44 | 19.69 | 20.39 | 748,031 | +0.61(+3.10%) |
Jul 25, 2018 | 18.74 | 19.87 | 18.69 | 19.78 | 1,031,652 | +1.13(+6.08%) |
Jul 24, 2018 | 18.88 | 18.91 | 18.41 | 18.65 | 1,029,745 | -0.19(-1.00%) |
Jul 23, 2018 | 18.41 | 18.93 | 18.36 | 18.84 | 524,460 | +0.47(+2.57%) |
Jul 20, 2018 | 18.27 | 18.46 | 18.17 | 18.36 | 367,372 | +0.14(+0.78%) |
Jul 19, 2018 | 17.84 | 18.32 | 17.61 | 18.22 | 403,108 | +0.28(+1.58%) |
Jul 18, 2018 | 18.03 | 18.03 | 17.70 | 17.94 | 246,205 | -0.14(-0.78%) |
Jul 17, 2018 | 17.66 | 18.13 | 17.66 | 18.08 | 315,832 | +0.42(+2.41%) |
Jul 16, 2018 | 17.89 | 17.94 | 17.61 | 17.66 | 286,973 | -0.19(-1.06%) |
Jul 13, 2018 | 17.89 | 18.03 | 17.84 | 17.84 | 240,024 | -0.05(-0.26%) |
Jul 12, 2018 | 17.84 | 17.99 | 17.66 | 17.89 | 322,770 | +0.24(+1.34%) |
Jul 11, 2018 | 17.66 | 17.94 | 17.56 | 17.66 | 468,786 | -0.05(-0.27%) |
Jul 10, 2018 | 17.84 | 18.08 | 17.66 | 17.70 | 326,904 | -0.14(-0.79%) |
Jul 09, 2018 | 17.84 | 18.03 | 17.82 | 17.84 | 404,584 | +0.05(+0.27%) |
Jul 06, 2018 | 17.70 | 17.84 | 17.68 | 17.80 | 330,818 | +0.14(+0.80%) |
Jul 05, 2018 | 17.56 | 17.75 | 17.37 | 17.66 | 437,732 | +0.14(+0.81%) |
Jul 03, 2018 | 17.51 | 17.51 | 17.51 | 0 | +0.28(+1.64%) |