Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.18 | 18.48 | 18.06 | 18.26 | 956,407 | +0.19(+1.06%) |
Sep 27, 2018 | 18.02 | 18.17 | 17.82 | 18.06 | 645,951 | -0.10(-0.53%) |
Sep 26, 2018 | 18.60 | 18.69 | 18.00 | 18.16 | 1,338,246 | -0.48(-2.57%) |
Sep 25, 2018 | 18.25 | 18.88 | 18.18 | 18.64 | 1,390,282 | +0.86(+4.86%) |
Sep 24, 2018 | 18.04 | 18.86 | 17.77 | 17.78 | 3,312,454 | -0.06(-0.32%) |
Sep 21, 2018 | 16.99 | 18.15 | 16.94 | 17.83 | 17,668,922 | +0.51(+2.94%) |
Sep 20, 2018 | 17.63 | 17.73 | 16.82 | 17.32 | 3,116,215 | -0.02(-0.11%) |
Sep 19, 2018 | 17.34 | 18.23 | 17.21 | 17.34 | 3,021,406 | +0.48(+2.85%) |
Sep 18, 2018 | 17.55 | 17.55 | 16.57 | 16.86 | 3,533,399 | -0.60(-3.46%) |
Sep 17, 2018 | 17.61 | 17.96 | 16.77 | 17.47 | 5,464,955 | -0.23(-1.30%) |
Sep 14, 2018 | 18.42 | 18.48 | 17.67 | 17.70 | 1,052,010 | -0.72(-3.91%) |
Sep 13, 2018 | 18.60 | 18.60 | 18.12 | 18.42 | 1,153,100 | +0.09(+0.47%) |
Sep 12, 2018 | 17.61 | 18.50 | 17.30 | 18.33 | 1,410,532 | +0.79(+4.49%) |
Sep 11, 2018 | 17.25 | 17.63 | 17.03 | 17.54 | 1,051,643 | +0.15(+0.88%) |
Sep 10, 2018 | 17.68 | 17.78 | 17.36 | 17.39 | 855,172 | -0.28(-1.58%) |
Sep 07, 2018 | 17.41 | 17.90 | 17.40 | 17.67 | 880,513 | +0.11(+0.60%) |
Sep 06, 2018 | 17.48 | 17.66 | 17.33 | 17.56 | 770,391 | +0.12(+0.72%) |
Sep 05, 2018 | 17.85 | 17.88 | 17.34 | 17.44 | 875,084 | -0.36(-2.00%) |
Sep 04, 2018 | 17.38 | 17.85 | 17.28 | 17.79 | 845,323 | -0.12(-0.64%) |
Aug 31, 2018 | 17.91 | 17.91 | 17.91 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 18.29 | 18.29 | 17.73 | 17.97 | 1,168,128 | -0.53(-2.85%) |
Aug 29, 2018 | 18.36 | 18.65 | 18.16 | 18.50 | 1,092,364 | +0.13(+0.73%) |
Aug 28, 2018 | 18.97 | 19.09 | 18.18 | 18.36 | 1,090,146 | -0.46(-2.45%) |
Aug 27, 2018 | 18.80 | 19.14 | 18.62 | 18.82 | 923,649 | +0.08(+0.41%) |
Aug 24, 2018 | 18.50 | 19.10 | 18.23 | 18.74 | 1,616,409 | +0.59(+3.22%) |
Aug 23, 2018 | 18.56 | 18.62 | 18.00 | 18.16 | 1,174,271 | -0.59(-3.12%) |
Aug 22, 2018 | 19.06 | 19.11 | 18.59 | 18.74 | 832,609 | -0.12(-0.66%) |
Aug 21, 2018 | 18.79 | 19.05 | 18.68 | 18.87 | 866,666 | +0.20(+1.08%) |
Aug 20, 2018 | 19.20 | 19.24 | 18.38 | 18.67 | 1,347,586 | -0.28(-1.47%) |
Aug 17, 2018 | 18.17 | 19.06 | 18.17 | 18.95 | 2,845,752 | +0.86(+4.78%) |
Aug 16, 2018 | 18.51 | 19.22 | 18.03 | 18.08 | 1,814,325 | -0.35(-1.87%) |
Aug 15, 2018 | 18.95 | 19.75 | 18.28 | 18.43 | 2,165,300 | -0.94(-4.86%) |
Aug 14, 2018 | 19.58 | 20.12 | 19.15 | 19.37 | 1,156,205 | -0.13(-0.69%) |
Aug 13, 2018 | 20.79 | 20.90 | 19.35 | 19.50 | 1,549,804 | -1.59(-7.55%) |
Aug 10, 2018 | 21.09 | 21.57 | 20.89 | 21.10 | 707,869 | -0.13(-0.63%) |
Aug 09, 2018 | 21.16 | 21.83 | 21.12 | 21.23 | 716,104 | +0.16(+0.77%) |
Aug 08, 2018 | 21.36 | 21.45 | 20.80 | 21.07 | 1,005,121 | -0.29(-1.35%) |
Aug 07, 2018 | 22.55 | 22.71 | 21.13 | 21.36 | 738,256 | -1.12(-5.00%) |
Aug 06, 2018 | 22.17 | 22.83 | 22.07 | 22.48 | 403,205 | +0.13(+0.60%) |
Aug 03, 2018 | 22.31 | 22.90 | 22.09 | 22.34 | 532,933 | +0.17(+0.78%) |
Aug 02, 2018 | 22.14 | 22.55 | 21.94 | 22.17 | 477,763 | -0.09(-0.39%) |
Aug 01, 2018 | 21.25 | 22.71 | 21.12 | 22.26 | 1,360,221 | +1.21(+5.75%) |
Jul 31, 2018 | 20.82 | 21.13 | 20.81 | 21.05 | 707,172 | +0.28(+1.34%) |
Jul 30, 2018 | 20.86 | 21.01 | 20.57 | 20.77 | 484,692 | -0.09(-0.41%) |
Jul 27, 2018 | 20.84 | 21.08 | 20.69 | 20.86 | 425,826 | +0.06(+0.28%) |
Jul 26, 2018 | 21.14 | 21.27 | 20.79 | 20.80 | 693,327 | -0.51(-2.39%) |
Jul 25, 2018 | 21.03 | 21.53 | 21.03 | 21.31 | 429,189 | +0.44(+2.12%) |
Jul 24, 2018 | 21.08 | 21.36 | 20.83 | 20.87 | 658,326 | -0.03(-0.14%) |
Jul 23, 2018 | 20.95 | 21.10 | 20.76 | 20.89 | 437,847 | -0.20(-0.96%) |
Jul 20, 2018 | 21.10 | 21.38 | 21.04 | 21.10 | 414,585 | +0.16(+0.78%) |
Jul 19, 2018 | 20.30 | 21.54 | 20.09 | 20.93 | 1,101,448 | +0.10(+0.46%) |
Jul 18, 2018 | 21.12 | 21.26 | 20.55 | 20.84 | 1,035,020 | -0.86(-3.98%) |
Jul 17, 2018 | 22.39 | 22.39 | 21.68 | 21.70 | 894,113 | -0.42(-1.91%) |
Jul 16, 2018 | 21.61 | 22.26 | 21.53 | 22.12 | 522,151 | +0.53(+2.44%) |
Jul 13, 2018 | 21.55 | 21.82 | 21.41 | 21.60 | 288,050 | -0.14(-0.66%) |
Jul 12, 2018 | 21.30 | 21.80 | 21.24 | 21.74 | 455,634 | +0.65(+3.09%) |
Jul 11, 2018 | 21.33 | 21.77 | 20.97 | 21.09 | 579,276 | -0.34(-1.57%) |
Jul 10, 2018 | 20.80 | 21.57 | 20.47 | 21.42 | 772,028 | +0.08(+0.36%) |
Jul 09, 2018 | 21.91 | 22.01 | 21.36 | 21.35 | 848,172 | -0.19(-0.89%) |
Jul 06, 2018 | 21.17 | 21.84 | 21.14 | 21.54 | 680,251 | +0.38(+1.81%) |
Jul 05, 2018 | 21.33 | 21.37 | 20.86 | 21.15 | 718,742 | +0.31(+1.47%) |
Jul 03, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.74(+3.68%) |