Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.33 | 18.45 | 16.87 | 17.45 | 545,864 | -0.97(-5.26%) |
Sep 27, 2018 | 18.47 | 18.76 | 18.42 | 18.42 | 47,682 | -0.05(-0.26%) |
Sep 26, 2018 | 18.91 | 18.91 | 18.28 | 18.47 | 67,901 | -0.48(-2.56%) |
Sep 25, 2018 | 19.05 | 19.10 | 18.91 | 18.96 | 29,717 | -0.10(-0.51%) |
Sep 24, 2018 | 19.20 | 19.54 | 18.96 | 19.05 | 59,490 | -0.24(-1.26%) |
Sep 21, 2018 | 19.64 | 19.73 | 19.15 | 19.30 | 310,935 | -0.34(-1.73%) |
Sep 20, 2018 | 19.54 | 19.83 | 19.54 | 19.64 | 57,952 | +0.24(+1.25%) |
Sep 19, 2018 | 19.20 | 19.68 | 19.20 | 19.39 | 94,454 | +0.15(+0.76%) |
Sep 18, 2018 | 18.86 | 19.30 | 18.76 | 19.25 | 162,092 | +0.39(+2.06%) |
Sep 17, 2018 | 18.71 | 18.93 | 18.71 | 18.86 | 109,391 | +0.19(+1.04%) |
Sep 14, 2018 | 18.76 | 18.88 | 18.67 | 18.67 | 109,936 | -0.15(-0.77%) |
Sep 13, 2018 | 18.91 | 19.20 | 18.71 | 18.81 | 84,237 | -0.05(-0.26%) |
Sep 12, 2018 | 19.30 | 19.34 | 18.81 | 18.86 | 102,852 | -0.39(-2.01%) |
Sep 11, 2018 | 19.34 | 19.54 | 19.20 | 19.25 | 40,835 | -0.19(-1.00%) |
Sep 10, 2018 | 19.68 | 19.73 | 19.30 | 19.44 | 56,171 | -0.19(-0.99%) |
Sep 07, 2018 | 19.64 | 19.83 | 19.39 | 19.64 | 60,846 | +0.00(+0.00%) |
Sep 06, 2018 | 19.88 | 20.07 | 19.59 | 19.64 | 91,274 | -0.29(-1.46%) |
Sep 05, 2018 | 20.17 | 20.22 | 19.93 | 19.93 | 102,023 | -0.15(-0.72%) |
Sep 04, 2018 | 21.04 | 21.04 | 20.00 | 20.07 | 84,156 | -1.16(-5.48%) |
Aug 31, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.19(+0.92%) | |
Aug 30, 2018 | 21.09 | 21.14 | 20.51 | 21.04 | 81,166 | -0.05(-0.23%) |
Aug 29, 2018 | 20.75 | 21.28 | 20.65 | 21.09 | 135,373 | +0.34(+1.64%) |
Aug 28, 2018 | 20.61 | 20.85 | 20.48 | 20.75 | 51,051 | +0.29(+1.42%) |
Aug 27, 2018 | 20.46 | 21.04 | 20.46 | 20.46 | 66,542 | +0.10(+0.48%) |
Aug 24, 2018 | 19.78 | 20.41 | 19.68 | 20.36 | 204,093 | +0.58(+2.94%) |
Aug 23, 2018 | 19.49 | 19.97 | 19.49 | 19.78 | 87,546 | +0.24(+1.24%) |
Aug 22, 2018 | 19.20 | 19.59 | 19.20 | 19.54 | 56,260 | +0.34(+1.77%) |
Aug 21, 2018 | 18.47 | 19.44 | 18.47 | 19.20 | 108,869 | +0.73(+3.94%) |
Aug 20, 2018 | 18.91 | 19.03 | 18.18 | 18.47 | 154,622 | -0.39(-2.06%) |
Aug 17, 2018 | 19.01 | 19.15 | 18.71 | 18.86 | 140,152 | -0.24(-1.27%) |
Aug 16, 2018 | 18.81 | 19.25 | 18.81 | 19.10 | 55,048 | +0.34(+1.81%) |
Aug 15, 2018 | 19.10 | 19.10 | 18.52 | 18.76 | 65,089 | -0.44(-2.27%) |
Aug 14, 2018 | 18.91 | 19.25 | 18.91 | 19.20 | 39,693 | +0.29(+1.54%) |
Aug 13, 2018 | 18.91 | 19.05 | 18.67 | 18.91 | 54,302 | +0.10(+0.52%) |
Aug 10, 2018 | 19.10 | 19.13 | 18.76 | 18.81 | 76,212 | -0.48(-2.46%) |
Aug 09, 2018 | 19.39 | 19.54 | 19.20 | 19.29 | 53,207 | -0.20(-1.05%) |
Aug 08, 2018 | 19.93 | 20.07 | 19.34 | 19.49 | 123,677 | -0.39(-1.95%) |
Aug 07, 2018 | 21.09 | 21.53 | 19.20 | 19.88 | 156,661 | -1.02(-4.87%) |
Aug 06, 2018 | 20.85 | 21.04 | 20.75 | 20.90 | 45,857 | +0.15(+0.70%) |
Aug 03, 2018 | 20.94 | 21.14 | 20.61 | 20.75 | 69,096 | -0.19(-0.93%) |
Aug 02, 2018 | 20.90 | 21.04 | 20.56 | 20.94 | 67,034 | -0.10(-0.46%) |
Aug 01, 2018 | 21.04 | 21.14 | 20.75 | 21.04 | 82,241 | +0.00(+0.00%) |
Jul 31, 2018 | 20.70 | 21.14 | 20.65 | 21.04 | 85,147 | +0.44(+2.12%) |
Jul 30, 2018 | 20.61 | 20.90 | 20.56 | 20.61 | 45,031 | +0.00(+0.00%) |
Jul 27, 2018 | 20.85 | 20.90 | 20.36 | 20.61 | 89,103 | -0.24(-1.16%) |
Jul 26, 2018 | 20.65 | 20.99 | 20.56 | 20.85 | 32,248 | +0.19(+0.94%) |
Jul 25, 2018 | 20.31 | 20.85 | 20.12 | 20.65 | 35,120 | +0.29(+1.43%) |
Jul 24, 2018 | 20.17 | 20.61 | 20.17 | 20.36 | 76,719 | +0.24(+1.20%) |
Jul 23, 2018 | 20.90 | 20.90 | 20.07 | 20.12 | 67,893 | -0.87(-4.16%) |
Jul 20, 2018 | 21.14 | 21.24 | 20.94 | 20.99 | 30,688 | -0.19(-0.92%) |
Jul 19, 2018 | 21.09 | 21.24 | 20.90 | 21.19 | 39,848 | -0.19(-0.91%) |
Jul 18, 2018 | 21.28 | 21.41 | 21.14 | 21.38 | 41,764 | +0.00(+0.00%) |
Jul 17, 2018 | 20.99 | 21.48 | 20.99 | 21.38 | 34,406 | +0.29(+1.38%) |
Jul 16, 2018 | 21.48 | 21.48 | 20.90 | 21.09 | 61,712 | -0.44(-2.03%) |
Jul 13, 2018 | 21.82 | 21.91 | 21.48 | 21.53 | 25,446 | -0.24(-1.11%) |
Jul 12, 2018 | 21.96 | 21.96 | 21.57 | 21.77 | 44,015 | +0.00(+0.00%) |
Jul 11, 2018 | 22.01 | 22.25 | 21.72 | 21.77 | 38,046 | -0.44(-1.97%) |
Jul 10, 2018 | 22.01 | 22.50 | 21.96 | 22.21 | 77,134 | +0.10(+0.44%) |
Jul 09, 2018 | 22.21 | 22.21 | 22.06 | 22.11 | 42,438 | +0.10(+0.44%) |
Jul 06, 2018 | 21.91 | 22.16 | 21.77 | 22.01 | 63,734 | +0.15(+0.67%) |
Jul 05, 2018 | 21.33 | 21.96 | 21.28 | 21.87 | 133,525 | -0.24(-1.10%) |
Jul 03, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.15(-0.65%) |