Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.45 | 16.61 | 15.98 | 16.10 | 794,393 | -0.43(-2.62%) |
Sep 27, 2018 | 16.61 | 16.92 | 16.31 | 16.53 | 667,824 | +0.00(+0.00%) |
Sep 26, 2018 | 16.73 | 16.77 | 16.31 | 16.53 | 620,562 | -0.16(-0.94%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.69 | 890,142 | -0.20(-1.17%) |
Sep 24, 2018 | 17.12 | 17.28 | 16.33 | 16.88 | 1,255,815 | -0.39(-2.28%) |
Sep 21, 2018 | 17.59 | 17.59 | 17.20 | 17.28 | 1,142,996 | -0.31(-1.79%) |
Sep 20, 2018 | 17.67 | 17.83 | 17.32 | 17.59 | 790,578 | +0.08(+0.45%) |
Sep 19, 2018 | 17.20 | 17.67 | 16.92 | 17.51 | 884,404 | +0.20(+1.14%) |
Sep 18, 2018 | 17.16 | 17.47 | 17.04 | 17.32 | 915,573 | +0.16(+0.92%) |
Sep 17, 2018 | 17.20 | 17.28 | 16.77 | 17.16 | 1,011,766 | -0.04(-0.23%) |
Sep 14, 2018 | 16.96 | 17.59 | 16.90 | 17.20 | 1,103,486 | +0.35(+2.10%) |
Sep 13, 2018 | 16.49 | 16.92 | 16.49 | 16.84 | 596,445 | +0.35(+2.15%) |
Sep 12, 2018 | 16.77 | 16.81 | 16.10 | 16.49 | 1,343,014 | -0.47(-2.78%) |
Sep 11, 2018 | 17.12 | 17.44 | 16.84 | 16.96 | 1,059,158 | -0.20(-1.15%) |
Sep 10, 2018 | 17.16 | 17.38 | 16.92 | 17.16 | 693,147 | -0.04(-0.23%) |
Sep 07, 2018 | 16.92 | 17.28 | 16.77 | 17.20 | 457,605 | +0.31(+1.86%) |
Sep 06, 2018 | 17.12 | 17.24 | 16.77 | 16.88 | 488,489 | -0.20(-1.15%) |
Sep 05, 2018 | 16.81 | 17.24 | 16.81 | 17.08 | 903,619 | +0.08(+0.46%) |
Sep 04, 2018 | 17.20 | 17.28 | 16.81 | 17.00 | 588,576 | -0.16(-0.92%) |
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.20(-1.13%) | |
Aug 30, 2018 | 16.96 | 17.47 | 16.73 | 17.36 | 1,079,168 | +0.39(+2.27%) |
Aug 29, 2018 | 17.20 | 17.32 | 16.93 | 16.97 | 818,664 | -0.27(-1.58%) |
Aug 28, 2018 | 17.63 | 17.70 | 17.13 | 17.24 | 831,080 | -0.31(-1.77%) |
Aug 27, 2018 | 17.40 | 17.79 | 17.36 | 17.55 | 1,122,920 | +0.16(+0.89%) |
Aug 24, 2018 | 17.36 | 17.55 | 17.13 | 17.40 | 893,541 | +0.12(+0.68%) |
Aug 23, 2018 | 17.32 | 17.52 | 17.17 | 17.28 | 1,297,701 | -0.04(-0.22%) |
Aug 22, 2018 | 16.89 | 17.44 | 16.78 | 17.32 | 1,036,709 | +0.39(+2.30%) |
Aug 21, 2018 | 17.20 | 17.32 | 16.78 | 16.93 | 1,281,893 | -0.16(-0.91%) |
Aug 20, 2018 | 17.09 | 17.24 | 16.97 | 17.09 | 1,098,697 | +0.08(+0.46%) |
Aug 17, 2018 | 16.58 | 17.13 | 16.58 | 17.01 | 1,227,655 | +0.31(+1.86%) |
Aug 16, 2018 | 16.78 | 16.97 | 16.66 | 16.70 | 1,021,398 | -0.08(-0.46%) |
Aug 15, 2018 | 16.39 | 17.20 | 16.35 | 16.78 | 1,465,927 | +0.35(+2.13%) |
Aug 14, 2018 | 16.15 | 16.66 | 16.08 | 16.43 | 1,084,323 | +0.27(+1.69%) |
Aug 13, 2018 | 16.50 | 16.62 | 16.08 | 16.15 | 876,197 | -0.27(-1.66%) |
Aug 10, 2018 | 16.19 | 16.62 | 16.11 | 16.43 | 1,549,310 | +0.19(+1.20%) |
Aug 09, 2018 | 15.92 | 16.37 | 15.92 | 16.23 | 965,073 | +0.31(+1.96%) |
Aug 08, 2018 | 15.80 | 16.46 | 15.80 | 15.92 | 1,340,184 | +0.04(+0.24%) |
Aug 07, 2018 | 15.61 | 16.37 | 15.57 | 15.88 | 1,599,240 | +0.39(+2.51%) |
Aug 06, 2018 | 15.76 | 15.80 | 15.45 | 15.49 | 1,082,505 | -0.16(-1.00%) |
Aug 03, 2018 | 16.00 | 16.15 | 15.61 | 15.65 | 962,136 | -0.43(-2.66%) |
Aug 02, 2018 | 15.84 | 16.31 | 15.61 | 16.08 | 1,505,967 | +0.39(+2.48%) |
Aug 01, 2018 | 15.65 | 16.11 | 15.59 | 15.69 | 1,544,841 | +0.00(+0.00%) |
Jul 31, 2018 | 16.23 | 16.27 | 15.30 | 15.69 | 3,609,099 | -0.40(-2.52%) |
Jul 30, 2018 | 16.39 | 16.78 | 16.08 | 16.09 | 3,344,287 | -0.57(-3.41%) |
Jul 27, 2018 | 17.90 | 17.90 | 16.35 | 16.66 | 6,173,475 | -3.31(-16.57%) |
Jul 26, 2018 | 20.16 | 20.24 | 19.58 | 19.97 | 1,482,389 | -0.19(-0.97%) |
Jul 25, 2018 | 19.81 | 20.32 | 19.77 | 20.16 | 986,334 | +0.27(+1.37%) |
Jul 24, 2018 | 20.82 | 20.94 | 19.87 | 19.89 | 949,981 | -0.82(-3.95%) |
Jul 23, 2018 | 20.36 | 20.79 | 20.36 | 20.71 | 966,355 | +0.35(+1.72%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.36 | 20.36 | 587,477 | -0.16(-0.76%) |
Jul 19, 2018 | 20.55 | 20.59 | 20.40 | 20.51 | 469,227 | -0.16(-0.75%) |
Jul 18, 2018 | 20.63 | 20.71 | 20.30 | 20.67 | 678,318 | +0.04(+0.19%) |
Jul 17, 2018 | 20.32 | 20.71 | 20.28 | 20.63 | 955,213 | +0.39(+1.92%) |
Jul 16, 2018 | 20.05 | 20.32 | 19.70 | 20.24 | 772,405 | +0.16(+0.78%) |
Jul 13, 2018 | 20.40 | 20.43 | 20.08 | 20.08 | 682,230 | -0.23(-1.15%) |
Jul 12, 2018 | 20.75 | 20.75 | 20.20 | 20.32 | 969,159 | -0.51(-2.43%) |
Jul 11, 2018 | 20.28 | 21.21 | 20.28 | 20.82 | 1,011,610 | +0.29(+1.42%) |
Jul 10, 2018 | 20.63 | 20.71 | 20.24 | 20.53 | 979,091 | +0.02(+0.10%) |
Jul 09, 2018 | 20.75 | 20.98 | 20.40 | 20.51 | 1,301,605 | -0.19(-0.94%) |
Jul 06, 2018 | 20.47 | 20.79 | 20.36 | 20.71 | 695,463 | +0.27(+1.33%) |
Jul 05, 2018 | 20.75 | 20.82 | 20.28 | 20.43 | 1,729,979 | -0.31(-1.50%) |
Jul 03, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.12(+0.57%) |