Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.01 | 18.82 | 17.01 | 18.70 | 162,123 | -0.16(-0.84%) |
Sep 27, 2018 | 18.74 | 19.02 | 18.74 | 18.86 | 131,370 | +0.16(+0.85%) |
Sep 26, 2018 | 19.02 | 19.02 | 18.62 | 18.70 | 104,499 | -0.24(-1.25%) |
Sep 25, 2018 | 19.06 | 19.18 | 18.90 | 18.94 | 71,576 | -0.08(-0.42%) |
Sep 24, 2018 | 19.14 | 19.25 | 18.90 | 19.02 | 112,569 | -0.12(-0.62%) |
Sep 21, 2018 | 19.45 | 19.61 | 19.02 | 19.14 | 424,152 | -0.36(-1.83%) |
Sep 20, 2018 | 19.22 | 19.53 | 19.22 | 19.49 | 93,756 | +0.32(+1.65%) |
Sep 19, 2018 | 19.22 | 19.41 | 19.18 | 19.18 | 76,590 | +0.00(+0.00%) |
Sep 18, 2018 | 19.25 | 19.29 | 19.18 | 19.18 | 66,607 | -0.04(-0.21%) |
Sep 17, 2018 | 19.25 | 19.37 | 19.14 | 19.22 | 96,920 | -0.08(-0.41%) |
Sep 14, 2018 | 19.14 | 19.41 | 19.10 | 19.29 | 96,363 | +0.20(+1.04%) |
Sep 13, 2018 | 19.41 | 19.41 | 18.98 | 19.10 | 107,078 | -0.24(-1.23%) |
Sep 12, 2018 | 19.57 | 19.57 | 19.22 | 19.33 | 114,651 | -0.20(-1.01%) |
Sep 11, 2018 | 19.53 | 19.65 | 19.41 | 19.53 | 126,991 | +0.00(+0.00%) |
Sep 10, 2018 | 19.69 | 19.73 | 19.53 | 19.53 | 76,122 | -0.08(-0.40%) |
Sep 07, 2018 | 19.57 | 19.65 | 19.49 | 19.61 | 73,853 | +0.04(+0.20%) |
Sep 06, 2018 | 19.81 | 19.89 | 19.57 | 19.57 | 107,998 | -0.28(-1.39%) |
Sep 05, 2018 | 19.73 | 19.85 | 19.57 | 19.85 | 95,789 | +0.12(+0.60%) |
Sep 04, 2018 | 19.69 | 19.82 | 19.57 | 19.73 | 69,355 | +0.00(+0.00%) |
Aug 31, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.12(+0.60%) | |
Aug 30, 2018 | 19.73 | 19.81 | 19.57 | 19.61 | 86,975 | -0.12(-0.60%) |
Aug 29, 2018 | 19.65 | 20.05 | 19.49 | 19.73 | 146,599 | +0.16(+0.81%) |
Aug 28, 2018 | 19.77 | 19.81 | 19.53 | 19.57 | 110,427 | -0.20(-1.00%) |
Aug 27, 2018 | 19.93 | 20.09 | 19.65 | 19.77 | 125,046 | -0.12(-0.60%) |
Aug 24, 2018 | 20.12 | 20.16 | 19.87 | 19.89 | 114,321 | -0.24(-1.18%) |
Aug 23, 2018 | 20.09 | 20.14 | 19.87 | 20.12 | 98,130 | +0.08(+0.39%) |
Aug 22, 2018 | 20.12 | 20.20 | 19.95 | 20.05 | 115,850 | -0.12(-0.59%) |
Aug 21, 2018 | 19.93 | 20.28 | 19.81 | 20.16 | 155,837 | +0.24(+1.19%) |
Aug 20, 2018 | 19.85 | 19.93 | 19.57 | 19.93 | 93,221 | +0.12(+0.60%) |
Aug 17, 2018 | 19.73 | 19.85 | 19.69 | 19.81 | 83,970 | +0.04(+0.20%) |
Aug 16, 2018 | 19.61 | 19.87 | 19.61 | 19.77 | 72,185 | +0.20(+1.01%) |
Aug 15, 2018 | 19.77 | 19.85 | 19.45 | 19.57 | 138,050 | -0.16(-0.80%) |
Aug 14, 2018 | 19.45 | 19.77 | 19.45 | 19.73 | 78,250 | +0.36(+1.84%) |
Aug 13, 2018 | 19.49 | 19.53 | 19.33 | 19.37 | 264,892 | -0.12(-0.61%) |
Aug 10, 2018 | 19.29 | 19.53 | 19.25 | 19.49 | 84,223 | +0.12(+0.61%) |
Aug 09, 2018 | 19.45 | 19.45 | 19.25 | 19.37 | 166,482 | -0.12(-0.61%) |
Aug 08, 2018 | 19.06 | 19.49 | 18.98 | 19.49 | 365,495 | +0.43(+2.28%) |
Aug 07, 2018 | 19.18 | 19.41 | 19.04 | 19.06 | 94,910 | -0.20(-1.03%) |
Aug 06, 2018 | 19.33 | 19.37 | 19.10 | 19.25 | 80,372 | -0.08(-0.41%) |
Aug 03, 2018 | 19.73 | 19.85 | 19.27 | 19.33 | 230,539 | -0.36(-1.81%) |
Aug 02, 2018 | 19.77 | 19.81 | 19.51 | 19.69 | 77,278 | -0.08(-0.40%) |
Aug 01, 2018 | 19.30 | 19.77 | 19.06 | 19.77 | 165,279 | +0.51(+2.65%) |
Jul 31, 2018 | 19.61 | 19.61 | 19.10 | 19.26 | 517,364 | -0.35(-1.80%) |
Jul 30, 2018 | 19.69 | 19.85 | 19.57 | 19.61 | 108,148 | -0.04(-0.20%) |
Jul 27, 2018 | 20.12 | 20.12 | 19.61 | 19.65 | 77,224 | -0.39(-1.96%) |
Jul 26, 2018 | 19.89 | 20.08 | 19.49 | 20.04 | 80,078 | +0.24(+1.19%) |
Jul 25, 2018 | 20.08 | 20.08 | 19.61 | 19.81 | 149,320 | -0.24(-1.18%) |
Jul 24, 2018 | 20.40 | 20.44 | 19.82 | 20.04 | 115,941 | -0.28(-1.35%) |
Jul 23, 2018 | 20.28 | 20.44 | 20.20 | 20.32 | 94,360 | +0.12(+0.58%) |
Jul 20, 2018 | 20.08 | 20.28 | 20.08 | 20.20 | 94,616 | +0.08(+0.39%) |
Jul 19, 2018 | 20.08 | 20.24 | 19.93 | 20.12 | 100,357 | +0.00(+0.00%) |
Jul 18, 2018 | 19.89 | 20.16 | 19.89 | 20.12 | 82,508 | +0.16(+0.79%) |
Jul 17, 2018 | 20.24 | 20.28 | 19.93 | 19.96 | 71,952 | -0.24(-1.17%) |
Jul 16, 2018 | 19.96 | 20.22 | 19.96 | 20.20 | 63,895 | +0.24(+1.18%) |
Jul 13, 2018 | 20.20 | 20.20 | 19.93 | 19.96 | 80,365 | -0.24(-1.17%) |
Jul 12, 2018 | 20.44 | 20.08 | 20.20 | 104,633 | -0.24(-1.15%) | |
Jul 11, 2018 | 20.20 | 20.53 | 20.20 | 20.44 | 100,764 | +0.00(+0.00%) |
Jul 10, 2018 | 20.87 | 20.91 | 20.40 | 20.44 | 71,460 | -0.43(-2.07%) |
Jul 09, 2018 | 20.52 | 20.95 | 20.52 | 20.87 | 76,526 | +0.39(+1.92%) |
Jul 06, 2018 | 20.44 | 20.63 | 20.36 | 20.48 | 62,825 | +0.00(+0.00%) |
Jul 05, 2018 | 20.36 | 20.52 | 20.16 | 20.48 | 119,715 | +0.20(+0.97%) |
Jul 03, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.06(-0.29%) |