Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.10 | 17.31 | 17.10 | 17.20 | 9,100 | -0.01(-0.06%) |
Sep 27, 2018 | 17.33 | 17.36 | 17.13 | 17.21 | 11,294 | -0.30(-1.71%) |
Sep 26, 2018 | 17.23 | 17.51 | 17.23 | 17.51 | 23,531 | +0.12(+0.66%) |
Sep 25, 2018 | 17.46 | 17.49 | 17.33 | 17.39 | 50,514 | -0.70(-3.87%) |
Sep 24, 2018 | 18.24 | 18.25 | 18.00 | 18.09 | 5,687 | -0.12(-0.69%) |
Sep 21, 2018 | 18.15 | 18.25 | 18.10 | 18.22 | 11,300 | -0.11(-0.60%) |
Sep 20, 2018 | 18.35 | 18.38 | 18.17 | 18.33 | 50,363 | +0.19(+1.08%) |
Sep 19, 2018 | 18.09 | 18.18 | 18.09 | 18.14 | 9,173 | +0.09(+0.47%) |
Sep 18, 2018 | 18.08 | 18.15 | 17.98 | 18.05 | 7,366 | -0.06(-0.33%) |
Sep 17, 2018 | 18.03 | 18.12 | 18.00 | 18.11 | 13,206 | +0.23(+1.31%) |
Sep 14, 2018 | 17.83 | 17.98 | 17.81 | 17.88 | 14,500 | +0.02(+0.14%) |
Sep 13, 2018 | 17.83 | 18.00 | 17.83 | 17.85 | 6,855 | +0.12(+0.68%) |
Sep 12, 2018 | 17.51 | 17.75 | 17.51 | 17.73 | 13,249 | +0.27(+1.54%) |
Sep 11, 2018 | 17.27 | 17.46 | 17.26 | 17.46 | 25,040 | +0.11(+0.63%) |
Sep 10, 2018 | 17.48 | 17.51 | 17.33 | 17.35 | 16,368 | +0.00(+0.00%) |
Sep 07, 2018 | 17.34 | 17.51 | 17.34 | 17.35 | 14,100 | -0.44(-2.47%) |
Sep 06, 2018 | 17.75 | 17.79 | 17.68 | 17.79 | 13,363 | -0.26(-1.44%) |
Sep 05, 2018 | 18.20 | 18.20 | 17.91 | 18.05 | 16,806 | +0.25(+1.40%) |
Sep 04, 2018 | 17.79 | 18.00 | 17.79 | 17.80 | 9,867 | -0.22(-1.24%) |
Aug 31, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.35(-1.89%) | |
Aug 30, 2018 | 18.13 | 18.44 | 18.09 | 18.37 | 22,015 | -0.16(-0.86%) |
Aug 29, 2018 | 18.26 | 18.53 | 18.26 | 18.53 | 7,988 | +0.14(+0.79%) |
Aug 28, 2018 | 18.50 | 18.52 | 18.34 | 18.39 | 39,818 | -0.08(-0.46%) |
Aug 27, 2018 | 18.70 | 18.70 | 18.08 | 18.47 | 11,882 | +0.24(+1.32%) |
Aug 24, 2018 | 18.18 | 18.28 | 18.13 | 18.23 | 29,500 | +0.16(+0.89%) |
Aug 23, 2018 | 18.16 | 18.16 | 18.03 | 18.07 | 7,731 | -0.20(-1.09%) |
Aug 22, 2018 | 18.12 | 18.27 | 18.08 | 18.27 | 5,791 | +0.09(+0.50%) |
Aug 21, 2018 | 18.22 | 18.23 | 18.11 | 18.18 | 28,642 | +0.16(+0.89%) |
Aug 20, 2018 | 17.85 | 18.02 | 17.83 | 18.02 | 11,260 | +0.35(+1.98%) |
Aug 17, 2018 | 17.55 | 17.67 | 17.47 | 17.67 | 19,000 | -0.02(-0.11%) |
Aug 16, 2018 | 17.61 | 17.70 | 17.51 | 17.69 | 22,975 | +0.42(+2.43%) |
Aug 15, 2018 | 17.21 | 17.34 | 17.18 | 17.27 | 27,960 | -0.21(-1.19%) |
Aug 14, 2018 | 17.44 | 17.74 | 17.41 | 17.48 | 12,718 | +0.16(+0.91%) |
Aug 13, 2018 | 17.37 | 17.42 | 17.22 | 17.32 | 12,070 | -0.13(-0.74%) |
Aug 10, 2018 | 17.43 | 17.73 | 17.18 | 17.45 | 17,700 | -0.22(-1.25%) |
Aug 09, 2018 | 17.68 | 17.92 | 17.67 | 17.67 | 9,813 | -0.05(-0.31%) |
Aug 08, 2018 | 17.82 | 17.82 | 17.64 | 17.73 | 8,203 | +0.15(+0.82%) |
Aug 07, 2018 | 17.78 | 17.78 | 17.56 | 17.58 | 22,323 | -0.08(-0.45%) |
Aug 06, 2018 | 17.52 | 17.71 | 17.42 | 17.66 | 7,678 | +0.00(+0.00%) |
Aug 03, 2018 | 17.41 | 17.76 | 17.39 | 17.66 | 39,400 | -0.38(-2.11%) |
Aug 02, 2018 | 17.94 | 18.04 | 17.88 | 18.04 | 12,574 | -0.37(-2.03%) |
Aug 01, 2018 | 18.37 | 18.61 | 18.36 | 18.41 | 196,952 | -0.23(-1.21%) |
Jul 31, 2018 | 18.79 | 18.79 | 18.60 | 18.64 | 21,454 | +0.47(+2.59%) |
Jul 30, 2018 | 18.28 | 18.36 | 18.17 | 18.17 | 12,320 | +0.07(+0.36%) |
Jul 27, 2018 | 18.12 | 18.24 | 18.07 | 18.11 | 285,200 | +0.20(+1.09%) |
Jul 26, 2018 | 18.00 | 18.00 | 17.87 | 17.91 | 258,333 | +0.20(+1.13%) |
Jul 25, 2018 | 17.57 | 17.71 | 17.46 | 17.71 | 263,560 | -0.07(-0.42%) |
Jul 24, 2018 | 18.01 | 18.01 | 17.75 | 17.78 | 3,207 | +0.04(+0.22%) |
Jul 23, 2018 | 17.70 | 17.84 | 17.70 | 17.75 | 7,069 | -0.30(-1.69%) |
Jul 20, 2018 | 17.87 | 18.21 | 17.82 | 18.05 | 6,599 | +0.06(+0.33%) |
Jul 19, 2018 | 18.04 | 18.04 | 17.99 | 17.99 | 4,424 | -0.17(-0.91%) |
Jul 18, 2018 | 18.06 | 18.21 | 18.04 | 18.16 | 11,729 | +0.11(+0.58%) |
Jul 17, 2018 | 18.00 | 18.10 | 17.95 | 18.05 | 8,827 | +0.17(+0.95%) |
Jul 16, 2018 | 17.90 | 17.90 | 17.77 | 17.88 | 188,545 | +0.15(+0.87%) |
Jul 13, 2018 | 17.79 | 17.79 | 17.53 | 17.73 | 4,274 | +0.08(+0.42%) |
Jul 12, 2018 | 17.63 | 17.68 | 17.60 | 17.65 | 156,416 | -0.21(-1.18%) |
Jul 11, 2018 | 17.91 | 18.09 | 17.73 | 17.86 | 41,843 | -0.17(-0.94%) |
Jul 10, 2018 | 18.19 | 18.19 | 17.94 | 18.03 | 36,450 | -0.15(-0.83%) |
Jul 09, 2018 | 18.19 | 18.21 | 18.07 | 18.18 | 5,617 | +0.36(+2.02%) |
Jul 06, 2018 | 17.80 | 17.82 | 17.74 | 17.82 | 4,785 | +0.01(+0.07%) |
Jul 05, 2018 | 17.73 | 17.83 | 17.65 | 17.81 | 9,709 | +0.15(+0.84%) |
Jul 03, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.36(+2.08%) |