Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.50 | 19.64 | 19.22 | 19.60 | 81,055 | +0.09(+0.48%) |
Sep 27, 2018 | 19.46 | 19.74 | 19.41 | 19.50 | 49,578 | +0.09(+0.48%) |
Sep 26, 2018 | 19.41 | 19.50 | 19.13 | 19.41 | 111,172 | +0.09(+0.49%) |
Sep 25, 2018 | 19.74 | 19.88 | 19.27 | 19.32 | 96,032 | -0.42(-2.14%) |
Sep 24, 2018 | 20.11 | 20.11 | 19.60 | 19.74 | 90,814 | -0.38(-1.86%) |
Sep 21, 2018 | 20.25 | 20.77 | 20.07 | 20.11 | 231,968 | -0.14(-0.69%) |
Sep 20, 2018 | 20.16 | 20.35 | 20.11 | 20.25 | 73,711 | +0.19(+0.93%) |
Sep 19, 2018 | 19.97 | 20.25 | 19.92 | 20.07 | 60,685 | +0.05(+0.23%) |
Sep 18, 2018 | 19.97 | 20.16 | 19.92 | 20.02 | 47,822 | +0.09(+0.47%) |
Sep 17, 2018 | 20.16 | 20.16 | 19.92 | 19.92 | 51,547 | -0.23(-1.16%) |
Sep 14, 2018 | 20.02 | 20.49 | 20.02 | 20.16 | 54,285 | +0.05(+0.23%) |
Sep 13, 2018 | 20.63 | 20.63 | 20.02 | 20.11 | 64,473 | -0.42(-2.06%) |
Sep 12, 2018 | 20.53 | 20.53 | 20.16 | 20.53 | 62,035 | +0.00(+0.00%) |
Sep 11, 2018 | 20.82 | 21.05 | 20.44 | 20.53 | 86,766 | -0.33(-1.57%) |
Sep 10, 2018 | 20.58 | 20.91 | 20.51 | 20.86 | 116,583 | +0.38(+1.83%) |
Sep 07, 2018 | 20.21 | 20.63 | 20.21 | 20.49 | 142,167 | +0.14(+0.69%) |
Sep 06, 2018 | 19.97 | 20.49 | 19.97 | 20.35 | 189,943 | +0.19(+0.93%) |
Sep 05, 2018 | 20.16 | 20.44 | 20.02 | 20.16 | 139,642 | +0.00(+0.00%) |
Sep 04, 2018 | 19.88 | 20.53 | 19.55 | 20.16 | 167,323 | +0.33(+1.66%) |
Aug 31, 2018 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.74 | 19.97 | 19.60 | 19.83 | 38,802 | +0.05(+0.24%) |
Aug 29, 2018 | 19.69 | 19.88 | 19.60 | 19.78 | 43,868 | +0.09(+0.48%) |
Aug 28, 2018 | 19.69 | 19.92 | 19.55 | 19.69 | 60,174 | -0.05(-0.24%) |
Aug 27, 2018 | 20.07 | 20.11 | 19.74 | 19.74 | 52,789 | -0.28(-1.41%) |
Aug 24, 2018 | 20.02 | 20.16 | 19.74 | 20.02 | 81,268 | +0.00(+0.00%) |
Aug 23, 2018 | 20.02 | 20.21 | 19.84 | 20.02 | 64,798 | -0.05(-0.23%) |
Aug 22, 2018 | 20.11 | 20.30 | 19.97 | 20.07 | 83,871 | -0.05(-0.23%) |
Aug 21, 2018 | 20.21 | 20.39 | 20.07 | 20.11 | 89,761 | +0.00(+0.00%) |
Aug 20, 2018 | 20.21 | 20.21 | 19.92 | 20.11 | 62,163 | -0.05(-0.23%) |
Aug 17, 2018 | 20.21 | 20.30 | 19.97 | 20.16 | 105,265 | -0.05(-0.23%) |
Aug 16, 2018 | 19.55 | 20.21 | 19.55 | 20.21 | 160,842 | +0.70(+3.61%) |
Aug 15, 2018 | 19.60 | 19.74 | 19.36 | 19.50 | 70,234 | -0.23(-1.19%) |
Aug 14, 2018 | 19.92 | 20.14 | 19.64 | 19.74 | 82,105 | -0.23(-1.17%) |
Aug 13, 2018 | 19.88 | 20.16 | 19.83 | 19.97 | 90,175 | +0.00(+0.00%) |
Aug 10, 2018 | 19.92 | 20.16 | 19.78 | 19.97 | 55,139 | -0.42(-2.07%) |
Aug 09, 2018 | 20.16 | 20.49 | 20.16 | 20.39 | 93,063 | +0.23(+1.16%) |
Aug 08, 2018 | 19.97 | 20.39 | 19.88 | 20.16 | 95,778 | +0.19(+0.94%) |
Aug 07, 2018 | 20.02 | 20.21 | 19.64 | 19.97 | 137,947 | -0.19(-0.93%) |
Aug 06, 2018 | 20.49 | 20.49 | 19.83 | 20.16 | 133,843 | -0.42(-2.05%) |
Aug 03, 2018 | 18.66 | 20.58 | 18.66 | 20.58 | 401,971 | +2.58(+14.32%) |
Aug 02, 2018 | 17.86 | 18.05 | 17.84 | 18.00 | 703,516 | +0.05(+0.26%) |
Aug 01, 2018 | 18.00 | 18.05 | 17.86 | 17.96 | 110,762 | +0.00(+0.00%) |
Jul 31, 2018 | 18.10 | 18.10 | 17.77 | 17.96 | 776,044 | -0.09(-0.52%) |
Jul 30, 2018 | 18.24 | 18.28 | 17.98 | 18.05 | 82,788 | -0.19(-1.03%) |
Jul 27, 2018 | 18.38 | 18.42 | 18.05 | 18.24 | 129,582 | -0.14(-0.77%) |
Jul 26, 2018 | 18.38 | 18.47 | 18.24 | 18.38 | 102,710 | +0.00(+0.00%) |
Jul 25, 2018 | 18.33 | 18.57 | 18.24 | 18.38 | 95,324 | -0.05(-0.25%) |
Jul 24, 2018 | 18.61 | 18.61 | 18.33 | 18.42 | 75,951 | -0.05(-0.25%) |
Jul 23, 2018 | 18.47 | 18.71 | 18.42 | 18.47 | 102,532 | -0.05(-0.25%) |
Jul 20, 2018 | 18.52 | 18.75 | 18.40 | 18.52 | 107,875 | -0.09(-0.50%) |
Jul 19, 2018 | 18.47 | 18.87 | 18.45 | 18.61 | 153,540 | +0.09(+0.51%) |
Jul 18, 2018 | 18.14 | 18.66 | 18.14 | 18.52 | 94,011 | +0.33(+1.80%) |
Jul 17, 2018 | 18.00 | 18.33 | 18.00 | 18.19 | 112,376 | +0.00(+0.00%) |
Jul 16, 2018 | 18.10 | 18.24 | 18.05 | 18.19 | 56,919 | +0.09(+0.52%) |
Jul 13, 2018 | 18.14 | 18.33 | 18.10 | 18.10 | 90,900 | -0.14(-0.77%) |
Jul 12, 2018 | 18.57 | 18.61 | 18.24 | 18.24 | 93,384 | -0.38(-2.01%) |
Jul 11, 2018 | 18.61 | 18.75 | 18.61 | 18.61 | 57,715 | -0.09(-0.50%) |
Jul 10, 2018 | 18.75 | 18.75 | 18.52 | 18.71 | 158,923 | +0.00(+0.00%) |
Jul 09, 2018 | 18.61 | 18.78 | 18.52 | 18.71 | 120,966 | +0.23(+1.27%) |
Jul 06, 2018 | 18.42 | 18.71 | 18.42 | 18.47 | 114,403 | +0.00(+0.00%) |
Jul 05, 2018 | 18.42 | 18.59 | 18.38 | 18.47 | 65,521 | +0.05(+0.25%) |
Jul 03, 2018 | 18.42 | 18.42 | 18.42 | 0 | -0.19(-1.01%) |