Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.97 | 18.11 | 17.92 | 18.11 | 319,423 | +0.16(+0.92%) |
Sep 27, 2018 | 17.86 | 18.10 | 17.86 | 17.94 | 192,753 | +0.15(+0.83%) |
Sep 26, 2018 | 17.93 | 17.98 | 17.76 | 17.80 | 221,382 | -0.10(-0.58%) |
Sep 25, 2018 | 17.89 | 18.05 | 17.82 | 17.90 | 182,781 | +0.06(+0.34%) |
Sep 24, 2018 | 17.92 | 17.98 | 17.68 | 17.84 | 153,324 | -0.12(-0.67%) |
Sep 21, 2018 | 17.86 | 18.00 | 17.81 | 17.96 | 504,491 | +0.10(+0.58%) |
Sep 20, 2018 | 17.67 | 17.86 | 17.55 | 17.86 | 176,832 | +0.24(+1.37%) |
Sep 19, 2018 | 17.98 | 18.01 | 17.55 | 17.62 | 270,917 | -0.35(-1.97%) |
Sep 18, 2018 | 18.06 | 18.09 | 17.96 | 17.97 | 198,686 | -0.12(-0.67%) |
Sep 17, 2018 | 18.12 | 18.20 | 18.00 | 18.09 | 352,856 | -0.01(-0.05%) |
Sep 14, 2018 | 18.10 | 18.18 | 17.90 | 18.10 | 252,709 | -0.03(-0.19%) |
Sep 13, 2018 | 18.14 | 18.28 | 18.06 | 18.13 | 211,806 | +0.08(+0.43%) |
Sep 12, 2018 | 18.22 | 18.25 | 18.05 | 18.06 | 188,738 | -0.18(-0.99%) |
Sep 11, 2018 | 18.15 | 18.30 | 18.11 | 18.24 | 217,276 | +0.03(+0.14%) |
Sep 10, 2018 | 18.31 | 18.44 | 18.18 | 18.21 | 273,546 | -0.10(-0.57%) |
Sep 07, 2018 | 18.45 | 18.50 | 18.06 | 18.31 | 425,628 | -0.19(-1.03%) |
Sep 06, 2018 | 18.54 | 18.55 | 18.41 | 18.50 | 171,108 | +0.01(+0.05%) |
Sep 05, 2018 | 18.27 | 18.52 | 18.18 | 18.50 | 241,703 | +0.24(+1.32%) |
Sep 04, 2018 | 18.47 | 18.54 | 18.19 | 18.25 | 289,813 | -0.24(-1.31%) |
Aug 31, 2018 | 18.50 | 18.50 | 18.50 | 0 | -0.28(-1.47%) | |
Aug 30, 2018 | 18.84 | 18.92 | 18.74 | 18.77 | 236,684 | -0.03(-0.18%) |
Aug 29, 2018 | 18.69 | 18.90 | 18.49 | 18.81 | 375,594 | +0.15(+0.83%) |
Aug 28, 2018 | 18.44 | 18.68 | 18.39 | 18.65 | 307,781 | +0.23(+1.26%) |
Aug 27, 2018 | 18.46 | 18.47 | 18.33 | 18.42 | 226,270 | -0.04(-0.23%) |
Aug 24, 2018 | 18.47 | 18.48 | 18.37 | 18.46 | 176,471 | +0.01(+0.05%) |
Aug 23, 2018 | 18.69 | 18.69 | 18.42 | 18.45 | 207,988 | -0.22(-1.19%) |
Aug 22, 2018 | 18.65 | 18.73 | 18.61 | 18.68 | 266,179 | +0.03(+0.14%) |
Aug 21, 2018 | 18.68 | 18.78 | 18.59 | 18.65 | 443,025 | -0.02(-0.09%) |
Aug 20, 2018 | 18.71 | 18.81 | 18.63 | 18.67 | 246,831 | +0.01(+0.05%) |
Aug 17, 2018 | 18.46 | 18.67 | 18.40 | 18.66 | 268,320 | +0.21(+1.16%) |
Aug 16, 2018 | 18.27 | 18.59 | 18.24 | 18.45 | 288,115 | +0.20(+1.08%) |
Aug 15, 2018 | 18.09 | 18.33 | 18.06 | 18.25 | 246,208 | +0.15(+0.81%) |
Aug 14, 2018 | 17.80 | 18.12 | 17.79 | 18.10 | 254,727 | +0.33(+1.83%) |
Aug 13, 2018 | 17.84 | 17.91 | 17.68 | 17.78 | 337,464 | -0.07(-0.38%) |
Aug 10, 2018 | 17.95 | 18.03 | 17.82 | 17.84 | 263,425 | -0.13(-0.72%) |
Aug 09, 2018 | 18.05 | 18.09 | 17.84 | 17.97 | 304,017 | -0.11(-0.62%) |
Aug 08, 2018 | 18.31 | 18.33 | 18.05 | 18.09 | 316,875 | -0.27(-1.50%) |
Aug 07, 2018 | 18.63 | 18.63 | 18.33 | 18.36 | 290,588 | -0.25(-1.34%) |
Aug 06, 2018 | 18.55 | 18.61 | 18.40 | 18.61 | 317,795 | +0.00(+0.00%) |
Aug 03, 2018 | 18.79 | 18.84 | 18.49 | 18.61 | 197,219 | -0.19(-1.00%) |
Aug 02, 2018 | 18.62 | 18.86 | 18.51 | 18.80 | 224,601 | +0.25(+1.34%) |
Aug 01, 2018 | 18.37 | 18.73 | 17.95 | 18.55 | 461,122 | +0.07(+0.37%) |
Jul 31, 2018 | 18.22 | 18.63 | 18.22 | 18.48 | 300,949 | +0.25(+1.36%) |
Jul 30, 2018 | 18.21 | 18.34 | 18.15 | 18.23 | 181,840 | +0.06(+0.33%) |
Jul 27, 2018 | 18.64 | 18.64 | 18.15 | 18.17 | 237,142 | -0.47(-2.52%) |
Jul 26, 2018 | 18.50 | 18.73 | 18.49 | 18.64 | 282,007 | +0.15(+0.83%) |
Jul 25, 2018 | 18.68 | 18.74 | 18.26 | 18.49 | 494,559 | -0.22(-1.19%) |
Jul 24, 2018 | 18.86 | 18.93 | 18.64 | 18.71 | 386,269 | -0.14(-0.72%) |
Jul 23, 2018 | 18.69 | 18.88 | 18.67 | 18.85 | 286,057 | +0.12(+0.64%) |
Jul 20, 2018 | 18.73 | 18.80 | 18.52 | 18.73 | 264,095 | -0.03(-0.18%) |
Jul 19, 2018 | 18.50 | 18.82 | 18.46 | 18.76 | 245,250 | +0.21(+1.15%) |
Jul 18, 2018 | 18.45 | 18.55 | 18.42 | 18.55 | 439,232 | +0.09(+0.51%) |
Jul 17, 2018 | 18.44 | 18.56 | 18.41 | 18.45 | 312,851 | +0.02(+0.09%) |
Jul 16, 2018 | 18.28 | 18.46 | 18.26 | 18.44 | 218,337 | +0.15(+0.84%) |
Jul 13, 2018 | 18.38 | 18.48 | 18.28 | 18.28 | 260,161 | -0.02(-0.09%) |
Jul 12, 2018 | 18.26 | 18.35 | 18.10 | 18.30 | 147,488 | +0.09(+0.47%) |
Jul 11, 2018 | 18.29 | 18.44 | 18.21 | 18.21 | 184,391 | -0.15(-0.79%) |
Jul 10, 2018 | 18.44 | 18.65 | 18.30 | 18.36 | 200,431 | -0.06(-0.32%) |
Jul 09, 2018 | 18.61 | 18.61 | 18.30 | 18.42 | 294,828 | -0.15(-0.83%) |
Jul 06, 2018 | 18.51 | 18.67 | 18.47 | 18.57 | 229,583 | +0.15(+0.83%) |
Jul 05, 2018 | 18.31 | 18.44 | 18.09 | 18.42 | 276,849 | +0.21(+1.17%) |
Jul 03, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.15(+0.80%) |