Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.01 | 19.18 | 18.72 | 18.86 | 428,736 | -0.26(-1.37%) |
Sep 27, 2018 | 19.15 | 19.27 | 18.98 | 19.12 | 519,574 | +0.00(+0.00%) |
Sep 26, 2018 | 19.33 | 19.47 | 19.10 | 19.12 | 391,165 | -0.15(-0.76%) |
Sep 25, 2018 | 19.47 | 19.47 | 19.18 | 19.27 | 409,977 | -0.09(-0.45%) |
Sep 24, 2018 | 19.42 | 19.47 | 19.24 | 19.36 | 330,970 | -0.06(-0.30%) |
Sep 21, 2018 | 19.36 | 19.47 | 19.33 | 19.42 | 698,070 | +0.09(+0.45%) |
Sep 20, 2018 | 19.50 | 19.62 | 19.07 | 19.33 | 412,528 | -0.06(-0.30%) |
Sep 19, 2018 | 18.86 | 19.50 | 18.85 | 19.39 | 382,722 | +0.55(+2.94%) |
Sep 18, 2018 | 18.72 | 18.86 | 18.66 | 18.83 | 462,829 | +0.12(+0.62%) |
Sep 17, 2018 | 18.98 | 19.10 | 18.66 | 18.72 | 382,222 | -0.23(-1.23%) |
Sep 14, 2018 | 18.63 | 19.18 | 18.57 | 18.95 | 351,611 | +0.38(+2.04%) |
Sep 13, 2018 | 18.69 | 18.83 | 18.28 | 18.57 | 626,877 | -0.12(-0.62%) |
Sep 12, 2018 | 18.98 | 19.04 | 18.62 | 18.69 | 548,756 | -0.35(-1.84%) |
Sep 11, 2018 | 19.21 | 19.33 | 19.01 | 19.04 | 283,539 | -0.29(-1.51%) |
Sep 10, 2018 | 19.36 | 19.59 | 19.27 | 19.33 | 244,463 | +0.12(+0.61%) |
Sep 07, 2018 | 19.27 | 19.33 | 19.12 | 19.21 | 316,742 | -0.12(-0.60%) |
Sep 06, 2018 | 19.30 | 19.36 | 19.05 | 19.33 | 423,662 | +0.09(+0.45%) |
Sep 05, 2018 | 18.95 | 19.36 | 18.92 | 19.24 | 423,741 | +0.26(+1.38%) |
Sep 04, 2018 | 19.30 | 19.33 | 18.72 | 18.98 | 638,837 | -0.32(-1.66%) |
Aug 31, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.09(+0.45%) | |
Aug 30, 2018 | 19.53 | 19.74 | 19.18 | 19.21 | 351,483 | -0.41(-2.08%) |
Aug 29, 2018 | 19.53 | 19.71 | 19.24 | 19.62 | 383,700 | +0.09(+0.45%) |
Aug 28, 2018 | 19.53 | 19.62 | 19.41 | 19.53 | 371,404 | +0.09(+0.45%) |
Aug 27, 2018 | 19.27 | 19.68 | 19.27 | 19.44 | 344,997 | +0.26(+1.37%) |
Aug 24, 2018 | 19.07 | 19.27 | 18.92 | 19.18 | 451,238 | +0.17(+0.92%) |
Aug 23, 2018 | 19.44 | 19.56 | 18.95 | 19.01 | 358,353 | -0.41(-2.10%) |
Aug 22, 2018 | 19.33 | 19.42 | 19.04 | 19.42 | 386,841 | +0.06(+0.30%) |
Aug 21, 2018 | 19.07 | 19.44 | 19.07 | 19.36 | 451,616 | +0.29(+1.53%) |
Aug 20, 2018 | 18.89 | 19.24 | 18.78 | 19.07 | 329,615 | +0.20(+1.08%) |
Aug 17, 2018 | 18.66 | 19.50 | 18.63 | 18.86 | 433,545 | +0.12(+0.62%) |
Aug 16, 2018 | 18.63 | 18.89 | 18.45 | 18.75 | 584,656 | +0.12(+0.63%) |
Aug 15, 2018 | 18.83 | 18.97 | 18.49 | 18.63 | 647,359 | -0.31(-1.66%) |
Aug 14, 2018 | 19.12 | 19.34 | 18.77 | 18.94 | 728,898 | -0.03(-0.15%) |
Aug 13, 2018 | 19.40 | 19.52 | 18.97 | 18.97 | 540,913 | -0.40(-2.06%) |
Aug 10, 2018 | 19.63 | 19.66 | 18.97 | 19.37 | 518,845 | -0.34(-1.74%) |
Aug 09, 2018 | 19.77 | 19.86 | 19.57 | 19.72 | 372,786 | -0.03(-0.14%) |
Aug 08, 2018 | 19.60 | 19.86 | 19.43 | 19.74 | 421,066 | +0.11(+0.58%) |
Aug 07, 2018 | 19.46 | 19.83 | 19.29 | 19.63 | 407,170 | +0.31(+1.63%) |
Aug 06, 2018 | 19.26 | 19.43 | 19.12 | 19.32 | 328,158 | +0.06(+0.30%) |
Aug 03, 2018 | 18.69 | 19.26 | 18.69 | 19.26 | 629,439 | +0.71(+3.85%) |
Aug 02, 2018 | 18.49 | 18.77 | 18.29 | 18.54 | 639,686 | -0.11(-0.61%) |
Aug 01, 2018 | 19.63 | 20.29 | 18.54 | 18.66 | 835,082 | -1.03(-5.22%) |
Jul 31, 2018 | 19.49 | 19.89 | 19.40 | 19.69 | 881,020 | +0.31(+1.62%) |
Jul 30, 2018 | 18.86 | 19.43 | 18.80 | 19.37 | 599,979 | +0.57(+3.04%) |
Jul 27, 2018 | 18.77 | 18.83 | 18.37 | 18.80 | 520,945 | +0.09(+0.46%) |
Jul 26, 2018 | 18.63 | 19.06 | 18.54 | 18.72 | 570,052 | +0.11(+0.61%) |
Jul 25, 2018 | 18.52 | 18.60 | 18.23 | 18.60 | 272,641 | +0.09(+0.46%) |
Jul 24, 2018 | 18.49 | 18.72 | 18.43 | 18.52 | 520,856 | +0.14(+0.78%) |
Jul 23, 2018 | 18.00 | 18.43 | 17.97 | 18.37 | 456,286 | +0.40(+2.23%) |
Jul 20, 2018 | 18.09 | 18.09 | 17.94 | 17.97 | 310,894 | -0.11(-0.63%) |
Jul 19, 2018 | 17.89 | 18.19 | 17.80 | 18.09 | 493,345 | +0.09(+0.48%) |
Jul 18, 2018 | 17.74 | 18.06 | 17.66 | 18.00 | 443,085 | +0.23(+1.29%) |
Jul 17, 2018 | 17.77 | 17.89 | 17.66 | 17.77 | 273,483 | +0.00(+0.00%) |
Jul 16, 2018 | 17.57 | 17.80 | 17.50 | 17.77 | 370,229 | +0.23(+1.30%) |
Jul 13, 2018 | 17.57 | 17.76 | 17.52 | 17.54 | 472,159 | -0.26(-1.44%) |
Jul 12, 2018 | 17.80 | 17.83 | 17.52 | 17.80 | 376,331 | +0.14(+0.81%) |
Jul 11, 2018 | 17.80 | 17.97 | 17.63 | 17.66 | 378,540 | -0.31(-1.75%) |
Jul 10, 2018 | 17.83 | 17.97 | 17.72 | 17.97 | 274,961 | +0.26(+1.45%) |
Jul 09, 2018 | 17.49 | 17.80 | 17.49 | 17.72 | 295,843 | +0.26(+1.47%) |
Jul 06, 2018 | 17.49 | 17.69 | 17.40 | 17.46 | 239,979 | -0.03(-0.16%) |
Jul 05, 2018 | 17.34 | 17.54 | 17.17 | 17.49 | 361,564 | +0.29(+1.66%) |
Jul 03, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.17(-0.99%) |