Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.37 | 15.49 | 15.29 | 15.36 | 1,689,100 | -0.22(-1.41%) |
Sep 27, 2018 | 15.60 | 15.72 | 15.52 | 15.58 | 2,791,854 | -0.59(-3.65%) |
Sep 26, 2018 | 15.97 | 16.32 | 15.96 | 16.17 | 1,813,750 | -0.30(-1.82%) |
Sep 25, 2018 | 16.55 | 16.56 | 16.42 | 16.47 | 1,287,424 | -0.07(-0.42%) |
Sep 24, 2018 | 16.54 | 16.60 | 16.32 | 16.54 | 2,148,644 | -0.60(-3.50%) |
Sep 21, 2018 | 17.30 | 17.30 | 17.09 | 17.14 | 2,583,700 | -0.69(-3.87%) |
Sep 20, 2018 | 17.89 | 17.99 | 17.74 | 17.83 | 899,975 | +0.01(+0.06%) |
Sep 19, 2018 | 17.43 | 17.88 | 17.36 | 17.82 | 1,592,856 | +0.31(+1.77%) |
Sep 18, 2018 | 17.17 | 17.55 | 17.11 | 17.51 | 2,196,156 | -0.16(-0.91%) |
Sep 17, 2018 | 17.73 | 17.74 | 17.47 | 17.67 | 3,549,971 | -0.37(-2.05%) |
Sep 14, 2018 | 18.35 | 18.36 | 18.03 | 18.04 | 3,556,700 | -0.21(-1.15%) |
Sep 13, 2018 | 18.51 | 18.52 | 18.21 | 18.25 | 2,004,514 | -0.07(-0.38%) |
Sep 12, 2018 | 18.09 | 18.32 | 18.02 | 18.32 | 1,400,269 | -0.01(-0.05%) |
Sep 11, 2018 | 18.18 | 18.34 | 18.02 | 18.33 | 1,520,508 | -0.44(-2.34%) |
Sep 10, 2018 | 18.81 | 18.86 | 18.62 | 18.77 | 1,391,007 | -0.07(-0.37%) |
Sep 07, 2018 | 18.87 | 19.04 | 18.78 | 18.84 | 1,866,200 | +0.39(+2.11%) |
Sep 06, 2018 | 18.51 | 18.69 | 18.38 | 18.45 | 1,116,649 | +0.03(+0.16%) |
Sep 05, 2018 | 18.49 | 18.53 | 18.34 | 18.42 | 1,471,378 | +0.12(+0.66%) |
Sep 04, 2018 | 18.14 | 18.32 | 18.02 | 18.30 | 1,685,019 | -0.25(-1.35%) |
Aug 31, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.50(+2.77%) | |
Aug 30, 2018 | 18.32 | 18.32 | 18.00 | 18.05 | 1,352,306 | -0.45(-2.43%) |
Aug 29, 2018 | 18.58 | 18.61 | 18.38 | 18.50 | 1,157,257 | -0.08(-0.43%) |
Aug 28, 2018 | 18.55 | 18.60 | 18.48 | 18.58 | 770,085 | -0.09(-0.48%) |
Aug 27, 2018 | 18.48 | 18.73 | 18.43 | 18.67 | 1,182,502 | +0.32(+1.74%) |
Aug 24, 2018 | 18.24 | 18.39 | 18.15 | 18.35 | 727,700 | +0.17(+0.94%) |
Aug 23, 2018 | 18.29 | 18.34 | 18.04 | 18.18 | 1,686,249 | -0.77(-4.06%) |
Aug 22, 2018 | 19.05 | 19.11 | 18.91 | 18.95 | 1,544,315 | -0.21(-1.10%) |
Aug 21, 2018 | 19.11 | 19.21 | 19.04 | 19.16 | 1,071,743 | +0.06(+0.31%) |
Aug 20, 2018 | 19.03 | 19.18 | 18.98 | 19.10 | 1,826,174 | +0.73(+3.97%) |
Aug 17, 2018 | 18.05 | 18.45 | 18.05 | 18.37 | 2,183,800 | +0.62(+3.49%) |
Aug 16, 2018 | 17.65 | 17.87 | 17.64 | 17.75 | 3,084,955 | +0.57(+3.32%) |
Aug 15, 2018 | 17.25 | 17.25 | 16.86 | 17.18 | 1,429,883 | -0.25(-1.43%) |
Aug 14, 2018 | 17.58 | 17.62 | 17.30 | 17.43 | 2,037,644 | +0.01(+0.06%) |
Aug 13, 2018 | 17.76 | 17.80 | 17.34 | 17.42 | 1,908,958 | -0.45(-2.52%) |
Aug 10, 2018 | 18.09 | 18.13 | 17.66 | 17.87 | 1,693,500 | -0.56(-3.04%) |
Aug 09, 2018 | 18.69 | 18.75 | 18.37 | 18.43 | 1,200,741 | -0.06(-0.32%) |
Aug 08, 2018 | 18.40 | 18.65 | 18.40 | 18.49 | 828,876 | +0.22(+1.20%) |
Aug 07, 2018 | 18.40 | 18.42 | 18.25 | 18.27 | 1,659,952 | -0.33(-1.77%) |
Aug 06, 2018 | 18.47 | 18.69 | 18.34 | 18.60 | 1,036,231 | -0.25(-1.33%) |
Aug 03, 2018 | 18.79 | 18.88 | 18.63 | 18.85 | 695,600 | -0.15(-0.79%) |
Aug 02, 2018 | 18.72 | 19.03 | 18.72 | 19.00 | 1,398,958 | -0.04(-0.21%) |
Aug 01, 2018 | 19.11 | 19.32 | 18.84 | 19.04 | 3,011,997 | +0.84(+4.62%) |
Jul 31, 2018 | 18.74 | 18.93 | 17.86 | 18.20 | 3,927,076 | -1.19(-6.14%) |
Jul 30, 2018 | 19.50 | 19.50 | 19.31 | 19.39 | 1,174,560 | +0.14(+0.73%) |
Jul 27, 2018 | 19.49 | 19.69 | 19.22 | 19.25 | 2,638,700 | +0.51(+2.72%) |
Jul 26, 2018 | 19.24 | 18.74 | 18.74 | 1,591,682 | -0.43(-2.24%) | |
Jul 25, 2018 | 18.76 | 19.27 | 18.36 | 19.17 | 4,500,440 | +0.39(+2.08%) |
Jul 24, 2018 | 18.78 | 18.95 | 18.70 | 18.78 | 955,371 | +0.19(+1.02%) |
Jul 23, 2018 | 18.57 | 18.69 | 18.47 | 18.59 | 1,039,109 | +0.20(+1.09%) |
Jul 20, 2018 | 18.37 | 18.51 | 18.21 | 18.39 | 836,600 | -0.01(-0.05%) |
Jul 19, 2018 | 18.48 | 18.48 | 18.20 | 18.40 | 1,110,862 | -0.09(-0.49%) |
Jul 18, 2018 | 18.49 | 18.50 | 18.25 | 18.49 | 2,428,365 | -0.38(-2.01%) |
Jul 17, 2018 | 18.54 | 18.87 | 18.48 | 18.87 | 2,909,234 | +0.37(+2.00%) |
Jul 16, 2018 | 18.73 | 18.73 | 18.37 | 18.50 | 2,562,755 | -0.71(-3.70%) |
Jul 13, 2018 | 19.44 | 19.44 | 19.16 | 19.21 | 1,928,435 | -0.29(-1.49%) |
Jul 12, 2018 | 19.65 | 19.66 | 19.43 | 19.50 | 730,858 | +0.04(+0.21%) |
Jul 11, 2018 | 19.64 | 19.69 | 19.42 | 19.46 | 1,348,641 | -0.71(-3.52%) |
Jul 10, 2018 | 20.13 | 20.35 | 20.09 | 20.17 | 901,489 | +0.09(+0.45%) |
Jul 09, 2018 | 20.06 | 20.13 | 20.01 | 20.08 | 1,018,210 | +0.19(+0.96%) |
Jul 06, 2018 | 19.69 | 19.95 | 19.66 | 19.89 | 1,041,230 | +0.56(+2.90%) |
Jul 05, 2018 | 19.12 | 19.42 | 19.00 | 19.33 | 1,992,288 | -0.33(-1.68%) |
Jul 03, 2018 | 19.66 | 19.66 | 19.66 | 0 | -0.14(-0.71%) |