Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.18 | 19.72 | 19.12 | 19.46 | 2,141,500 | +0.22(+1.14%) |
Sep 27, 2018 | 19.43 | 19.66 | 19.14 | 19.24 | 1,697,487 | -0.03(-0.16%) |
Sep 26, 2018 | 18.65 | 19.46 | 18.54 | 19.27 | 2,507,625 | +0.53(+2.83%) |
Sep 25, 2018 | 18.91 | 18.95 | 18.40 | 18.74 | 1,771,876 | -0.10(-0.53%) |
Sep 24, 2018 | 18.63 | 18.97 | 18.29 | 18.84 | 2,055,333 | +0.14(+0.75%) |
Sep 21, 2018 | 18.32 | 18.89 | 18.15 | 18.70 | 5,679,500 | +0.55(+3.03%) |
Sep 20, 2018 | 17.44 | 18.45 | 17.44 | 18.15 | 5,526,403 | +0.87(+5.03%) |
Sep 19, 2018 | 17.34 | 17.61 | 17.04 | 17.28 | 1,974,800 | -0.18(-1.03%) |
Sep 18, 2018 | 17.68 | 17.83 | 17.41 | 17.46 | 3,148,254 | -0.21(-1.19%) |
Sep 17, 2018 | 17.70 | 18.05 | 17.48 | 17.67 | 2,868,509 | -0.07(-0.39%) |
Sep 14, 2018 | 18.38 | 18.39 | 17.43 | 17.74 | 3,061,800 | -0.61(-3.32%) |
Sep 13, 2018 | 18.65 | 18.75 | 18.27 | 18.35 | 1,371,252 | -0.29(-1.56%) |
Sep 12, 2018 | 18.71 | 18.84 | 18.59 | 18.64 | 1,564,852 | -0.12(-0.64%) |
Sep 11, 2018 | 18.77 | 18.91 | 18.63 | 18.76 | 2,252,824 | +0.04(+0.21%) |
Sep 10, 2018 | 18.50 | 18.90 | 18.44 | 18.72 | 2,440,834 | +0.30(+1.63%) |
Sep 07, 2018 | 19.05 | 19.19 | 18.32 | 18.42 | 3,230,900 | -0.76(-3.96%) |
Sep 06, 2018 | 19.21 | 19.50 | 19.06 | 19.18 | 1,950,848 | -0.01(-0.05%) |
Sep 05, 2018 | 19.27 | 19.31 | 18.61 | 19.19 | 2,830,326 | -0.12(-0.62%) |
Sep 04, 2018 | 18.92 | 19.42 | 18.92 | 19.31 | 3,048,984 | +0.34(+1.79%) |
Aug 31, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.07(-0.37%) | |
Aug 30, 2018 | 19.19 | 19.35 | 18.87 | 19.04 | 2,221,494 | -0.26(-1.35%) |
Aug 29, 2018 | 18.72 | 19.32 | 17.87 | 19.30 | 6,093,011 | +0.01(+0.05%) |
Aug 28, 2018 | 19.00 | 19.37 | 18.85 | 19.29 | 1,628,952 | +0.26(+1.37%) |
Aug 27, 2018 | 19.73 | 19.77 | 18.97 | 19.03 | 1,958,143 | -0.68(-3.45%) |
Aug 24, 2018 | 19.86 | 19.94 | 19.53 | 19.71 | 2,173,400 | -0.23(-1.15%) |
Aug 23, 2018 | 19.80 | 20.04 | 19.67 | 19.94 | 1,944,524 | +0.12(+0.61%) |
Aug 22, 2018 | 19.85 | 20.24 | 19.68 | 19.82 | 1,408,576 | -0.04(-0.20%) |
Aug 21, 2018 | 19.64 | 20.02 | 19.64 | 19.86 | 1,831,595 | +0.41(+2.11%) |
Aug 20, 2018 | 18.93 | 19.47 | 18.93 | 19.45 | 2,014,953 | +0.53(+2.80%) |
Aug 17, 2018 | 19.19 | 19.30 | 18.92 | 18.92 | 1,214,800 | -0.30(-1.56%) |
Aug 16, 2018 | 19.16 | 19.34 | 18.94 | 19.22 | 1,262,906 | +0.20(+1.05%) |
Aug 15, 2018 | 19.54 | 19.59 | 18.87 | 19.02 | 2,345,262 | -0.77(-3.89%) |
Aug 14, 2018 | 19.31 | 20.03 | 19.25 | 19.79 | 2,653,611 | +0.58(+3.02%) |
Aug 13, 2018 | 19.25 | 19.69 | 19.07 | 19.21 | 2,758,844 | +0.07(+0.37%) |
Aug 10, 2018 | 18.98 | 19.27 | 18.95 | 19.14 | 1,468,700 | -0.01(-0.05%) |
Aug 09, 2018 | 18.79 | 19.25 | 18.73 | 19.15 | 1,913,965 | +0.39(+2.08%) |
Aug 08, 2018 | 18.49 | 18.88 | 18.49 | 18.76 | 1,932,635 | +0.27(+1.46%) |
Aug 07, 2018 | 18.38 | 18.61 | 18.30 | 18.49 | 1,946,576 | +0.12(+0.65%) |
Aug 06, 2018 | 18.28 | 18.48 | 18.11 | 18.37 | 1,806,522 | -0.01(-0.05%) |
Aug 03, 2018 | 18.27 | 18.93 | 18.25 | 18.38 | 3,051,200 | +0.21(+1.16%) |
Aug 02, 2018 | 17.67 | 18.25 | 17.63 | 18.17 | 2,784,628 | +0.40(+2.25%) |
Aug 01, 2018 | 18.38 | 18.69 | 17.66 | 17.77 | 4,019,088 | -0.97(-5.18%) |
Jul 31, 2018 | 18.82 | 19.14 | 18.56 | 18.74 | 3,102,941 | +0.06(+0.32%) |
Jul 30, 2018 | 19.12 | 19.19 | 18.66 | 18.68 | 2,421,055 | -0.60(-3.11%) |
Jul 27, 2018 | 20.31 | 20.66 | 18.44 | 19.28 | 4,570,300 | -1.27(-6.18%) |
Jul 26, 2018 | 19.74 | 21.02 | 18.85 | 20.55 | 5,609,481 | +0.81(+4.10%) |
Jul 25, 2018 | 19.76 | 18.86 | 19.74 | 3,186,156 | +0.50(+2.60%) | |
Jul 24, 2018 | 19.92 | 19.96 | 19.19 | 19.24 | 2,735,805 | -0.59(-2.98%) |
Jul 23, 2018 | 20.02 | 20.14 | 19.73 | 19.83 | 1,551,929 | -0.19(-0.95%) |
Jul 20, 2018 | 20.53 | 19.99 | 20.02 | 1,460,430 | -0.17(-0.84%) | |
Jul 19, 2018 | 19.92 | 20.34 | 19.72 | 20.19 | 2,824,669 | +0.17(+0.85%) |
Jul 18, 2018 | 20.00 | 20.38 | 19.92 | 20.02 | 3,865,108 | +0.01(+0.05%) |
Jul 17, 2018 | 20.00 | 20.33 | 19.94 | 20.01 | 2,611,125 | -0.10(-0.50%) |
Jul 16, 2018 | 20.15 | 20.41 | 20.00 | 20.11 | 2,565,013 | -0.12(-0.59%) |
Jul 13, 2018 | 20.53 | 20.72 | 19.88 | 20.23 | 2,434,976 | -0.27(-1.32%) |
Jul 12, 2018 | 21.00 | 21.00 | 20.43 | 20.50 | 1,925,718 | -0.34(-1.63%) |
Jul 11, 2018 | 20.84 | 21.24 | 20.73 | 20.84 | 1,386,400 | -0.31(-1.47%) |
Jul 10, 2018 | 20.84 | 21.16 | 20.74 | 21.15 | 1,796,632 | +0.35(+1.68%) |
Jul 09, 2018 | 20.97 | 21.03 | 20.32 | 20.80 | 2,880,845 | -0.07(-0.34%) |
Jul 06, 2018 | 20.75 | 21.13 | 20.66 | 20.87 | 1,268,591 | +0.12(+0.58%) |
Jul 05, 2018 | 21.20 | 21.26 | 20.45 | 20.75 | 1,816,085 | -0.35(-1.66%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.24%) |