Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.45 | 19.65 | 19.45 | 19.48 | 47,178 | +0.06(+0.32%) |
Sep 27, 2018 | 19.47 | 19.47 | 19.25 | 19.42 | 42,184 | -0.17(-0.86%) |
Sep 26, 2018 | 19.68 | 19.87 | 19.50 | 19.58 | 113,430 | -0.15(-0.76%) |
Sep 25, 2018 | 19.87 | 19.91 | 19.64 | 19.73 | 50,907 | -0.01(-0.04%) |
Sep 24, 2018 | 20.10 | 20.10 | 19.64 | 19.74 | 28,547 | -0.29(-1.45%) |
Sep 21, 2018 | 19.84 | 20.14 | 19.84 | 20.03 | 71,221 | +0.37(+1.88%) |
Sep 20, 2018 | 19.63 | 19.70 | 19.58 | 19.66 | 21,600 | +0.38(+1.97%) |
Sep 19, 2018 | 18.94 | 19.39 | 18.94 | 19.28 | 221,039 | +0.53(+2.81%) |
Sep 18, 2018 | 18.64 | 18.81 | 18.60 | 18.76 | 22,962 | +0.38(+2.07%) |
Sep 17, 2018 | 18.38 | 18.50 | 18.38 | 18.38 | 5,223 | +0.01(+0.05%) |
Sep 14, 2018 | 18.45 | 18.50 | 18.28 | 18.37 | 13,495 | -0.04(-0.19%) |
Sep 13, 2018 | 18.58 | 18.74 | 18.33 | 18.40 | 22,384 | +0.21(+1.16%) |
Sep 12, 2018 | 17.77 | 18.24 | 17.77 | 18.19 | 18,519 | +0.48(+2.69%) |
Sep 11, 2018 | 17.74 | 17.81 | 17.50 | 17.71 | 36,468 | -0.17(-0.94%) |
Sep 10, 2018 | 18.01 | 18.01 | 17.84 | 17.88 | 8,435 | -0.09(-0.49%) |
Sep 07, 2018 | 18.03 | 18.15 | 17.82 | 17.97 | 25,630 | -0.27(-1.50%) |
Sep 06, 2018 | 18.43 | 18.52 | 18.18 | 18.24 | 25,532 | -0.17(-0.91%) |
Sep 05, 2018 | 18.33 | 18.46 | 18.30 | 18.41 | 12,342 | +0.12(+0.67%) |
Sep 04, 2018 | 18.51 | 18.51 | 18.10 | 18.29 | 35,162 | -0.50(-2.67%) |
Aug 31, 2018 | 18.79 | 18.79 | 18.79 | 0 | -0.29(-1.52%) | |
Aug 30, 2018 | 19.34 | 19.34 | 19.05 | 19.08 | 26,604 | -0.50(-2.57%) |
Aug 29, 2018 | 19.48 | 19.60 | 19.42 | 19.58 | 23,521 | +0.07(+0.37%) |
Aug 28, 2018 | 19.65 | 19.74 | 19.48 | 19.51 | 16,467 | +0.02(+0.08%) |
Aug 27, 2018 | 19.20 | 19.53 | 19.20 | 19.50 | 71,363 | +0.49(+2.60%) |
Aug 24, 2018 | 18.86 | 19.05 | 18.82 | 19.00 | 43,209 | +0.38(+2.04%) |
Aug 23, 2018 | 18.88 | 18.88 | 18.59 | 18.62 | 397,938 | -0.42(-2.22%) |
Aug 22, 2018 | 18.91 | 19.05 | 18.90 | 19.05 | 13,944 | +0.18(+0.93%) |
Aug 21, 2018 | 18.75 | 18.94 | 18.73 | 18.87 | 30,992 | +0.28(+1.52%) |
Aug 20, 2018 | 18.60 | 18.73 | 18.51 | 18.59 | 53,099 | +0.11(+0.57%) |
Aug 17, 2018 | 18.38 | 18.55 | 18.20 | 18.48 | 137,680 | +0.01(+0.05%) |
Aug 16, 2018 | 18.38 | 18.60 | 18.38 | 18.47 | 198,054 | +0.19(+1.01%) |
Aug 15, 2018 | 18.75 | 18.81 | 17.99 | 18.29 | 55,642 | -0.95(-4.95%) |
Aug 14, 2018 | 19.45 | 19.45 | 19.18 | 19.24 | 50,847 | -0.26(-1.31%) |
Aug 13, 2018 | 19.68 | 19.68 | 19.45 | 19.50 | 220,829 | -0.28(-1.43%) |
Aug 10, 2018 | 19.94 | 19.94 | 19.50 | 19.78 | 220,129 | -0.47(-2.31%) |
Aug 09, 2018 | 20.30 | 20.35 | 20.17 | 20.25 | 11,409 | +0.17(+0.83%) |
Aug 08, 2018 | 20.10 | 20.10 | 20.00 | 20.08 | 14,891 | -0.04(-0.18%) |
Aug 07, 2018 | 20.33 | 20.40 | 20.11 | 20.11 | 22,699 | +0.06(+0.31%) |
Aug 06, 2018 | 20.07 | 20.07 | 19.94 | 20.05 | 123,042 | -0.13(-0.65%) |
Aug 03, 2018 | 20.15 | 20.26 | 20.05 | 20.18 | 23,135 | +0.05(+0.26%) |
Aug 02, 2018 | 20.16 | 20.16 | 19.84 | 20.13 | 36,779 | -0.63(-3.06%) |
Aug 01, 2018 | 21.18 | 21.20 | 20.73 | 20.77 | 45,465 | -0.56(-2.61%) |
Jul 31, 2018 | 21.09 | 21.36 | 21.08 | 21.32 | 18,508 | +0.36(+1.70%) |
Jul 30, 2018 | 21.00 | 21.07 | 20.94 | 20.96 | 16,540 | +0.02(+0.11%) |
Jul 27, 2018 | 21.14 | 21.14 | 20.90 | 20.94 | 30,167 | -0.13(-0.63%) |
Jul 26, 2018 | 21.03 | 21.10 | 20.90 | 21.07 | 36,379 | -0.12(-0.58%) |
Jul 25, 2018 | 21.02 | 21.25 | 20.81 | 21.20 | 26,633 | +0.22(+1.05%) |
Jul 24, 2018 | 20.79 | 21.16 | 20.79 | 20.98 | 79,890 | +0.67(+3.30%) |
Jul 23, 2018 | 20.32 | 20.32 | 20.27 | 20.31 | 31,581 | -0.04(-0.17%) |
Jul 20, 2018 | 20.25 | 20.38 | 20.22 | 20.34 | 150,717 | +0.15(+0.74%) |
Jul 19, 2018 | 20.53 | 20.53 | 20.11 | 20.19 | 45,046 | -0.62(-2.97%) |
Jul 18, 2018 | 20.55 | 20.83 | 20.51 | 20.81 | 21,982 | +0.09(+0.43%) |
Jul 17, 2018 | 20.54 | 20.75 | 20.54 | 20.72 | 25,720 | +0.18(+0.86%) |
Jul 16, 2018 | 20.63 | 20.63 | 20.39 | 20.54 | 19,945 | -0.14(-0.68%) |
Jul 13, 2018 | 20.69 | 20.70 | 20.50 | 20.69 | 42,459 | -0.01(-0.04%) |
Jul 12, 2018 | 20.68 | 20.81 | 20.54 | 20.69 | 52,468 | +0.21(+1.03%) |
Jul 11, 2018 | 20.75 | 20.79 | 20.46 | 20.48 | 62,996 | -1.01(-4.72%) |
Jul 10, 2018 | 21.57 | 21.57 | 21.38 | 21.50 | 50,972 | -0.02(-0.08%) |
Jul 09, 2018 | 21.24 | 21.57 | 21.24 | 21.51 | 62,133 | +0.56(+2.65%) |
Jul 06, 2018 | 20.70 | 20.97 | 20.66 | 20.96 | 31,974 | +0.10(+0.46%) |
Jul 05, 2018 | 20.88 | 20.90 | 20.63 | 20.86 | 24,629 | +0.04(+0.17%) |
Jul 03, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.24(-1.13%) |