Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.49 | 18.04 | 17.49 | 17.89 | 2,146,357 | +0.39(+2.23%) |
Sep 27, 2018 | 17.50 | 17.76 | 17.35 | 17.50 | 1,329,779 | +0.07(+0.40%) |
Sep 26, 2018 | 17.49 | 17.67 | 17.22 | 17.44 | 1,267,015 | -0.02(-0.10%) |
Sep 25, 2018 | 17.58 | 17.58 | 17.42 | 17.45 | 1,124,313 | -0.08(-0.44%) |
Sep 24, 2018 | 17.66 | 17.76 | 17.42 | 17.53 | 1,082,843 | -0.19(-1.08%) |
Sep 21, 2018 | 17.63 | 17.74 | 17.53 | 17.72 | 4,061,457 | +0.14(+0.79%) |
Sep 20, 2018 | 17.66 | 17.79 | 17.56 | 17.58 | 1,102,661 | -0.02(-0.10%) |
Sep 19, 2018 | 17.41 | 17.63 | 17.38 | 17.60 | 1,679,882 | +0.16(+0.94%) |
Sep 18, 2018 | 17.60 | 17.60 | 17.42 | 17.44 | 1,216,705 | -0.12(-0.69%) |
Sep 17, 2018 | 17.89 | 17.89 | 17.50 | 17.56 | 1,132,444 | -0.29(-1.65%) |
Sep 14, 2018 | 17.74 | 17.92 | 17.66 | 17.85 | 910,362 | +0.15(+0.83%) |
Sep 13, 2018 | 17.82 | 17.82 | 17.63 | 17.70 | 887,262 | -0.05(-0.29%) |
Sep 12, 2018 | 17.83 | 17.91 | 17.66 | 17.76 | 975,906 | -0.11(-0.63%) |
Sep 11, 2018 | 17.90 | 18.02 | 17.83 | 17.87 | 829,553 | -0.05(-0.29%) |
Sep 10, 2018 | 17.83 | 17.99 | 17.77 | 17.92 | 1,008,225 | +0.17(+0.98%) |
Sep 07, 2018 | 17.82 | 17.89 | 17.69 | 17.75 | 873,282 | +0.00(+0.00%) |
Sep 06, 2018 | 17.72 | 17.94 | 17.63 | 17.75 | 632,404 | -0.03(-0.20%) |
Sep 05, 2018 | 17.69 | 18.24 | 17.69 | 17.78 | 1,307,128 | +0.10(+0.54%) |
Sep 04, 2018 | 17.57 | 17.77 | 17.57 | 17.69 | 914,072 | +0.09(+0.49%) |
Aug 31, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.09(+0.49%) | |
Aug 30, 2018 | 17.50 | 17.61 | 17.37 | 17.51 | 1,571,326 | +0.02(+0.10%) |
Aug 29, 2018 | 17.41 | 17.55 | 17.31 | 17.50 | 1,312,382 | +0.08(+0.45%) |
Aug 28, 2018 | 17.73 | 17.74 | 17.30 | 17.42 | 1,489,732 | -0.31(-1.76%) |
Aug 27, 2018 | 17.64 | 17.84 | 17.63 | 17.73 | 1,085,541 | +0.11(+0.64%) |
Aug 24, 2018 | 17.65 | 17.69 | 17.54 | 17.62 | 920,989 | +0.00(+0.01%) |
Aug 23, 2018 | 17.58 | 17.70 | 17.52 | 17.61 | 986,959 | -0.01(-0.05%) |
Aug 22, 2018 | 17.43 | 17.69 | 17.41 | 17.62 | 1,088,748 | +0.19(+1.09%) |
Aug 21, 2018 | 17.37 | 17.54 | 17.23 | 17.43 | 1,818,459 | +0.09(+0.50%) |
Aug 20, 2018 | 17.26 | 17.35 | 17.17 | 17.35 | 1,077,335 | +0.11(+0.65%) |
Aug 17, 2018 | 17.18 | 17.27 | 17.15 | 17.23 | 841,504 | -0.04(-0.25%) |
Aug 16, 2018 | 17.05 | 17.30 | 17.05 | 17.28 | 1,303,490 | +0.35(+2.04%) |
Aug 15, 2018 | 17.06 | 17.20 | 16.92 | 16.93 | 1,013,113 | -0.20(-1.16%) |
Aug 14, 2018 | 17.01 | 17.18 | 16.98 | 17.13 | 934,031 | +0.12(+0.71%) |
Aug 13, 2018 | 17.15 | 17.16 | 16.91 | 17.01 | 1,180,240 | -0.10(-0.61%) |
Aug 10, 2018 | 16.97 | 17.15 | 16.81 | 17.11 | 1,334,923 | +0.03(+0.20%) |
Aug 09, 2018 | 17.29 | 17.42 | 17.04 | 17.08 | 1,289,941 | -0.25(-1.45%) |
Aug 08, 2018 | 17.14 | 17.33 | 17.00 | 17.33 | 1,941,479 | +0.16(+0.91%) |
Aug 07, 2018 | 16.98 | 17.29 | 16.97 | 17.17 | 2,195,764 | +0.31(+1.85%) |
Aug 06, 2018 | 16.73 | 16.95 | 16.62 | 16.86 | 2,100,785 | +0.20(+1.19%) |
Aug 03, 2018 | 16.58 | 16.77 | 16.47 | 16.66 | 1,517,688 | -0.01(-0.05%) |
Aug 02, 2018 | 16.42 | 16.76 | 16.23 | 16.67 | 2,203,672 | +0.14(+0.84%) |
Aug 01, 2018 | 16.58 | 16.63 | 16.21 | 16.53 | 2,424,765 | -0.04(-0.26%) |
Jul 31, 2018 | 16.32 | 16.90 | 16.30 | 16.58 | 3,618,896 | +0.23(+1.38%) |
Jul 30, 2018 | 16.10 | 16.52 | 16.08 | 16.35 | 2,737,922 | +0.29(+1.83%) |
Jul 27, 2018 | 15.97 | 16.08 | 15.83 | 16.06 | 2,644,199 | +0.10(+0.65%) |
Jul 26, 2018 | 15.16 | 16.27 | 15.09 | 15.95 | 3,459,235 | +0.63(+4.12%) |
Jul 25, 2018 | 15.44 | 15.45 | 15.27 | 15.32 | 2,461,220 | -0.15(-0.95%) |
Jul 24, 2018 | 15.54 | 15.66 | 15.39 | 15.47 | 1,437,323 | +0.02(+0.11%) |
Jul 23, 2018 | 15.46 | 15.56 | 15.44 | 15.45 | 1,855,438 | -0.07(-0.45%) |
Jul 20, 2018 | 15.42 | 15.63 | 15.35 | 15.52 | 1,389,670 | +0.10(+0.62%) |
Jul 19, 2018 | 15.35 | 15.68 | 15.09 | 15.42 | 2,588,918 | +0.27(+1.77%) |
Jul 18, 2018 | 14.59 | 15.21 | 14.54 | 15.16 | 2,711,428 | +0.76(+5.29%) |
Jul 17, 2018 | 14.33 | 14.57 | 14.33 | 14.39 | 1,141,929 | +0.04(+0.30%) |
Jul 16, 2018 | 14.02 | 14.40 | 13.99 | 14.35 | 1,775,080 | +0.48(+3.50%) |
Jul 13, 2018 | 13.97 | 14.10 | 13.81 | 13.87 | 1,251,453 | -0.16(-1.11%) |
Jul 12, 2018 | 14.27 | 14.27 | 13.96 | 14.02 | 1,613,415 | -0.17(-1.22%) |
Jul 11, 2018 | 14.39 | 14.43 | 14.11 | 14.20 | 1,751,617 | -0.29(-2.03%) |
Jul 10, 2018 | 14.77 | 14.86 | 14.49 | 14.49 | 863,896 | -0.23(-1.59%) |
Jul 09, 2018 | 14.44 | 14.78 | 14.44 | 14.72 | 1,219,459 | +0.34(+2.35%) |
Jul 06, 2018 | 14.14 | 14.53 | 14.06 | 14.39 | 1,068,392 | +0.28(+1.96%) |
Jul 05, 2018 | 14.14 | 14.24 | 14.03 | 14.11 | 1,274,152 | +0.00(+0.00%) |
Jul 03, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.08(+0.56%) |