Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.20 | 19.46 | 18.83 | 18.90 | 1,391,400 | -0.35(-1.82%) |
Sep 27, 2018 | 19.11 | 19.72 | 19.07 | 19.25 | 1,344,556 | +0.17(+0.89%) |
Sep 26, 2018 | 19.82 | 19.87 | 18.89 | 19.08 | 1,680,798 | -0.53(-2.70%) |
Sep 25, 2018 | 19.28 | 20.67 | 19.27 | 19.61 | 2,859,596 | +0.42(+2.19%) |
Sep 24, 2018 | 18.72 | 19.29 | 18.25 | 19.19 | 1,555,654 | +0.34(+1.80%) |
Sep 21, 2018 | 19.32 | 19.71 | 18.75 | 18.85 | 2,973,200 | -0.49(-2.53%) |
Sep 20, 2018 | 19.22 | 19.61 | 18.85 | 19.34 | 1,722,166 | +0.23(+1.20%) |
Sep 19, 2018 | 19.07 | 19.61 | 18.79 | 19.11 | 2,628,529 | +0.01(+0.05%) |
Sep 18, 2018 | 18.28 | 19.40 | 18.21 | 19.10 | 2,348,899 | +0.87(+4.77%) |
Sep 17, 2018 | 18.45 | 18.68 | 18.02 | 18.23 | 1,838,189 | -0.26(-1.41%) |
Sep 14, 2018 | 18.46 | 19.04 | 18.41 | 18.49 | 1,885,700 | +0.08(+0.43%) |
Sep 13, 2018 | 18.57 | 19.09 | 18.32 | 18.41 | 1,457,886 | -0.07(-0.38%) |
Sep 12, 2018 | 18.33 | 18.57 | 17.80 | 18.48 | 2,316,495 | +0.04(+0.22%) |
Sep 11, 2018 | 18.57 | 18.73 | 18.13 | 18.44 | 1,362,010 | -0.24(-1.28%) |
Sep 10, 2018 | 18.64 | 18.90 | 18.31 | 18.68 | 1,880,602 | +0.06(+0.32%) |
Sep 07, 2018 | 18.17 | 19.09 | 18.17 | 18.62 | 1,743,500 | -0.05(-0.27%) |
Sep 06, 2018 | 19.16 | 19.40 | 18.40 | 18.67 | 2,482,088 | -0.51(-2.66%) |
Sep 05, 2018 | 19.57 | 19.64 | 18.92 | 19.18 | 2,411,458 | -0.52(-2.64%) |
Sep 04, 2018 | 20.23 | 20.35 | 19.51 | 19.70 | 3,455,884 | -0.65(-3.19%) |
Aug 31, 2018 | 20.35 | 20.35 | 20.35 | 0 | -0.69(-3.28%) | |
Aug 30, 2018 | 21.00 | 21.58 | 20.56 | 21.04 | 2,469,234 | -0.15(-0.71%) |
Aug 29, 2018 | 21.05 | 21.41 | 20.90 | 21.19 | 1,483,950 | +0.10(+0.47%) |
Aug 28, 2018 | 20.85 | 21.78 | 20.82 | 21.09 | 2,299,646 | +0.21(+1.01%) |
Aug 27, 2018 | 21.00 | 21.54 | 20.74 | 20.88 | 2,435,350 | -0.03(-0.14%) |
Aug 24, 2018 | 20.70 | 21.10 | 20.59 | 20.91 | 1,514,700 | +0.21(+1.01%) |
Aug 23, 2018 | 21.00 | 21.55 | 20.54 | 20.70 | 1,797,174 | -0.32(-1.52%) |
Aug 22, 2018 | 21.42 | 21.46 | 20.56 | 21.02 | 3,501,195 | -0.59(-2.73%) |
Aug 21, 2018 | 20.34 | 21.73 | 20.23 | 21.61 | 5,761,884 | +1.24(+6.09%) |
Aug 20, 2018 | 19.08 | 20.73 | 18.97 | 20.37 | 4,805,162 | +1.33(+6.99%) |
Aug 17, 2018 | 19.19 | 19.24 | 18.68 | 19.04 | 2,302,500 | -0.18(-0.94%) |
Aug 16, 2018 | 19.07 | 19.69 | 18.96 | 19.22 | 3,318,597 | +0.35(+1.85%) |
Aug 15, 2018 | 18.99 | 19.50 | 18.28 | 18.87 | 4,370,738 | -0.13(-0.68%) |
Aug 14, 2018 | 17.95 | 19.23 | 17.87 | 19.00 | 3,704,089 | +1.08(+6.03%) |
Aug 13, 2018 | 19.50 | 19.80 | 17.87 | 17.92 | 6,673,910 | -1.96(-9.86%) |
Aug 10, 2018 | 17.90 | 20.00 | 17.87 | 19.88 | 8,266,700 | +1.72(+9.47%) |
Aug 09, 2018 | 17.78 | 18.70 | 17.23 | 18.16 | 8,481,144 | +0.20(+1.11%) |
Aug 08, 2018 | 16.20 | 18.70 | 16.15 | 17.96 | 19,145,702 | +4.39(+32.35%) |
Aug 07, 2018 | 13.43 | 13.74 | 13.24 | 13.57 | 2,437,572 | +0.22(+1.65%) |
Aug 06, 2018 | 12.79 | 13.42 | 12.73 | 13.35 | 1,625,559 | +0.50(+3.89%) |
Aug 03, 2018 | 13.19 | 13.26 | 12.62 | 12.85 | 2,085,000 | -0.38(-2.87%) |
Aug 02, 2018 | 12.67 | 13.32 | 12.56 | 13.23 | 1,858,194 | +0.50(+3.93%) |
Aug 01, 2018 | 12.32 | 12.90 | 12.31 | 12.73 | 2,060,014 | +0.56(+4.60%) |
Jul 31, 2018 | 12.46 | 12.69 | 12.02 | 12.17 | 2,067,066 | -0.31(-2.48%) |
Jul 30, 2018 | 12.30 | 12.61 | 12.20 | 12.48 | 2,289,247 | +0.07(+0.56%) |
Jul 27, 2018 | 13.07 | 13.22 | 12.00 | 12.41 | 3,808,700 | -0.76(-5.77%) |
Jul 26, 2018 | 13.16 | 13.81 | 12.43 | 13.17 | 3,445,193 | -0.83(-5.93%) |
Jul 25, 2018 | 13.91 | 14.41 | 13.89 | 14.00 | 2,352,741 | +0.29(+2.12%) |
Jul 24, 2018 | 15.51 | 15.64 | 13.58 | 13.71 | 4,291,412 | -1.74(-11.26%) |
Jul 23, 2018 | 15.00 | 15.51 | 14.75 | 15.45 | 1,409,774 | +0.45(+3.00%) |
Jul 20, 2018 | 15.02 | 15.15 | 14.94 | 15.00 | 1,460,654 | -0.03(-0.20%) |
Jul 19, 2018 | 14.96 | 15.20 | 14.85 | 15.03 | 1,378,730 | +0.01(+0.07%) |
Jul 18, 2018 | 15.09 | 15.29 | 15.00 | 15.02 | 1,314,205 | -0.09(-0.60%) |
Jul 17, 2018 | 15.09 | 15.25 | 14.92 | 15.11 | 1,540,201 | -0.11(-0.72%) |
Jul 16, 2018 | 15.40 | 15.61 | 15.15 | 15.22 | 959,622 | -0.13(-0.85%) |
Jul 13, 2018 | 15.72 | 15.94 | 15.32 | 15.35 | 1,737,875 | -0.41(-2.60%) |
Jul 12, 2018 | 14.99 | 15.80 | 14.96 | 15.76 | 2,474,272 | +0.86(+5.77%) |
Jul 11, 2018 | 14.60 | 14.95 | 14.30 | 14.90 | 1,024,459 | +0.18(+1.22%) |
Jul 10, 2018 | 15.03 | 15.07 | 14.52 | 14.72 | 2,132,996 | -0.31(-2.06%) |
Jul 09, 2018 | 14.80 | 15.11 | 14.75 | 15.03 | 1,822,047 | +0.29(+1.97%) |
Jul 06, 2018 | 14.44 | 14.77 | 14.31 | 14.74 | 1,191,219 | +0.32(+2.22%) |
Jul 05, 2018 | 14.05 | 14.44 | 14.01 | 14.42 | 896,913 | +0.44(+3.15%) |
Jul 03, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.11(-0.78%) |