Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.36 | 17.16 | 16.17 | 16.79 | 8,958 | +0.08(+0.51%) |
Sep 27, 2018 | 17.59 | 17.93 | 16.70 | 16.71 | 167,313 | -1.19(-6.66%) |
Sep 26, 2018 | 17.86 | 18.28 | 17.58 | 17.90 | 5,288 | +0.00(+0.00%) |
Sep 25, 2018 | 18.90 | 18.90 | 17.90 | 17.90 | 756 | +0.35(+2.00%) |
Sep 24, 2018 | 18.28 | 18.78 | 17.23 | 17.55 | 8,041 | -0.74(-4.04%) |
Sep 21, 2018 | 18.14 | 18.64 | 17.88 | 18.28 | 35,123 | +0.77(+4.42%) |
Sep 20, 2018 | 17.09 | 17.98 | 17.09 | 17.51 | 42,126 | +0.56(+3.28%) |
Sep 19, 2018 | 17.43 | 18.12 | 16.96 | 16.96 | 5,753 | +0.08(+0.46%) |
Sep 18, 2018 | 17.23 | 17.23 | 16.88 | 16.88 | 3,394 | -0.53(-3.03%) |
Sep 17, 2018 | 17.05 | 17.56 | 17.05 | 17.41 | 1,257 | +0.08(+0.45%) |
Sep 14, 2018 | 16.96 | 17.33 | 16.96 | 17.33 | 13,508 | +0.00(+0.00%) |
Sep 13, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 55,030 | +0.00(+0.00%) |
Sep 12, 2018 | 17.41 | 17.41 | 17.33 | 17.33 | 8,533 | +0.45(+2.67%) |
Sep 11, 2018 | 16.87 | 16.87 | 16.88 | 264 | +0.00(+0.02%) | |
Sep 10, 2018 | 16.98 | 16.98 | 16.87 | 16.87 | 462 | -0.71(-4.02%) |
Sep 07, 2018 | 17.58 | 17.93 | 17.23 | 17.58 | 5,403 | +0.20(+1.13%) |
Sep 06, 2018 | 18.20 | 18.28 | 16.88 | 17.38 | 17,402 | -0.20(-1.12%) |
Sep 05, 2018 | 18.14 | 18.14 | 17.20 | 17.58 | 11,550 | -0.70(-3.81%) |
Sep 04, 2018 | 19.69 | 19.69 | 17.09 | 18.28 | 3,970 | -0.82(-4.29%) |
Aug 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.64(+3.45%) | |
Aug 30, 2018 | 18.31 | 18.46 | 18.26 | 18.46 | 4,059 | -0.86(-4.44%) |
Aug 29, 2018 | 19.06 | 19.32 | 18.11 | 19.32 | 3,727 | -0.53(-2.66%) |
Aug 28, 2018 | 18.99 | 19.85 | 18.99 | 19.85 | 1,050 | -0.04(-0.21%) |
Aug 27, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 251 | +0.72(+3.78%) |
Aug 24, 2018 | 19.69 | 19.69 | 19.16 | 19.16 | 65,411 | -0.32(-1.66%) |
Aug 23, 2018 | 19.47 | 20.35 | 19.47 | 19.49 | 907 | -0.13(-0.65%) |
Aug 22, 2018 | 19.79 | 19.91 | 19.61 | 19.61 | 4,631 | -0.08(-0.39%) |
Aug 21, 2018 | 19.60 | 19.69 | 19.60 | 19.69 | 58,126 | +0.00(+0.00%) |
Aug 20, 2018 | 19.79 | 19.79 | 19.69 | 19.69 | 1,254 | -0.63(-3.08%) |
Aug 17, 2018 | 19.52 | 20.32 | 19.52 | 20.32 | 995 | +0.76(+3.88%) |
Aug 16, 2018 | 19.69 | 19.77 | 19.56 | 19.56 | 2,408 | +0.07(+0.36%) |
Aug 15, 2018 | 19.69 | 20.04 | 19.47 | 19.49 | 6,898 | -0.59(-2.96%) |
Aug 14, 2018 | 20.70 | 21.10 | 20.08 | 20.08 | 8,368 | +0.09(+0.44%) |
Aug 13, 2018 | 21.25 | 21.59 | 19.77 | 19.99 | 7,990 | -0.47(-2.30%) |
Aug 10, 2018 | 21.82 | 21.83 | 19.87 | 20.46 | 24,458 | -1.35(-6.19%) |
Aug 09, 2018 | 22.85 | 22.86 | 21.81 | 21.81 | 1,943 | -0.94(-4.11%) |
Aug 08, 2018 | 24.00 | 24.00 | 22.57 | 22.75 | 6,124 | +0.18(+0.78%) |
Aug 07, 2018 | 23.21 | 23.21 | 22.57 | 22.57 | 7,203 | -0.28(-1.23%) |
Aug 06, 2018 | 22.71 | 22.86 | 22.32 | 22.86 | 4,406 | +0.00(+0.00%) |
Aug 03, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 284 | +0.00(+0.00%) |
Aug 02, 2018 | 22.86 | 23.21 | 22.86 | 22.86 | 4,638 | -0.49(-2.11%) |
Aug 01, 2018 | 23.88 | 23.88 | 23.35 | 23.35 | 33,900 | -0.07(-0.30%) |
Jul 31, 2018 | 23.31 | 24.61 | 23.27 | 23.42 | 3,172 | -0.60(-2.49%) |
Jul 30, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 4,632 | -0.11(-0.44%) |
Jul 27, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 142 | -0.13(-0.55%) |
Jul 25, 2018 | 24.25 | 24.25 | 24.25 | 115 | +0.34(+1.44%) | |
Jul 24, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 494 | +0.70(+3.03%) |
Jul 23, 2018 | 26.02 | 26.02 | 23.21 | 23.21 | 618 | +0.00(+0.00%) |
Jul 20, 2018 | 22.43 | 23.21 | 22.43 | 23.21 | 2,949 | +0.77(+3.45%) |
Jul 19, 2018 | 22.43 | 22.43 | 22.26 | 22.43 | 874 | +0.35(+1.59%) |
Jul 18, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 284 | -0.34(-1.54%) |
Jul 17, 2018 | 22.50 | 22.50 | 21.80 | 22.43 | 7,991 | +0.61(+2.79%) |
Jul 16, 2018 | 22.08 | 22.08 | 21.80 | 21.82 | 23,168 | -0.26(-1.19%) |
Jul 13, 2018 | 21.98 | 22.33 | 21.80 | 22.08 | 14,242 | +0.20(+0.90%) |
Jul 12, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 154 | -0.79(-3.50%) |
Jul 11, 2018 | 22.07 | 22.68 | 21.80 | 22.68 | 15,014 | +0.88(+4.03%) |
Jul 10, 2018 | 21.36 | 22.15 | 21.36 | 21.80 | 15,421 | +0.70(+3.30%) |
Jul 09, 2018 | 21.77 | 22.11 | 21.10 | 21.10 | 30,727 | -0.14(-0.66%) |
Jul 06, 2018 | 21.45 | 21.45 | 21.10 | 21.25 | 2,117 | +0.01(+0.07%) |
Jul 05, 2018 | 19.83 | 21.23 | 19.19 | 21.23 | 5,403 | -0.01(-0.03%) |
Jul 03, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.10(+0.47%) |