Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.53 | 17.64 | 17.27 | 17.44 | 1,079,400 | -0.20(-1.13%) |
Sep 27, 2018 | 17.73 | 17.77 | 17.48 | 17.64 | 1,112,546 | -0.12(-0.68%) |
Sep 26, 2018 | 17.73 | 18.13 | 17.69 | 17.76 | 1,157,283 | +0.07(+0.40%) |
Sep 25, 2018 | 18.29 | 18.32 | 17.61 | 17.69 | 1,588,424 | -0.67(-3.65%) |
Sep 24, 2018 | 18.40 | 18.49 | 18.03 | 18.36 | 1,555,406 | -0.18(-0.97%) |
Sep 21, 2018 | 19.03 | 19.34 | 18.52 | 18.54 | 3,436,100 | -0.40(-2.11%) |
Sep 20, 2018 | 18.41 | 19.00 | 18.41 | 18.94 | 2,041,563 | +0.70(+3.84%) |
Sep 19, 2018 | 17.93 | 18.53 | 17.91 | 18.24 | 1,552,756 | +0.38(+2.13%) |
Sep 18, 2018 | 18.22 | 18.32 | 17.68 | 17.86 | 1,625,197 | -0.36(-1.98%) |
Sep 17, 2018 | 18.47 | 18.53 | 18.20 | 18.22 | 981,003 | -0.26(-1.41%) |
Sep 14, 2018 | 18.33 | 18.59 | 18.28 | 18.48 | 1,673,500 | +0.18(+0.98%) |
Sep 13, 2018 | 18.12 | 18.50 | 18.07 | 18.30 | 1,417,780 | +0.31(+1.72%) |
Sep 12, 2018 | 17.99 | 18.30 | 17.90 | 17.99 | 1,451,691 | -0.02(-0.11%) |
Sep 11, 2018 | 18.09 | 18.28 | 17.95 | 18.01 | 1,636,232 | -0.14(-0.77%) |
Sep 10, 2018 | 17.76 | 18.29 | 17.76 | 18.15 | 1,758,320 | +0.46(+2.60%) |
Sep 07, 2018 | 17.37 | 17.71 | 17.23 | 17.69 | 1,269,500 | +0.24(+1.38%) |
Sep 06, 2018 | 17.43 | 17.88 | 17.36 | 17.45 | 1,729,802 | +0.19(+1.10%) |
Sep 05, 2018 | 17.29 | 17.38 | 17.03 | 17.26 | 1,860,837 | -0.05(-0.29%) |
Sep 04, 2018 | 17.71 | 17.74 | 17.23 | 17.31 | 1,371,153 | -0.40(-2.26%) |
Aug 31, 2018 | 17.71 | 17.71 | 17.71 | 0 | -0.25(-1.39%) | |
Aug 30, 2018 | 18.42 | 18.42 | 17.91 | 17.96 | 803,607 | -0.44(-2.39%) |
Aug 29, 2018 | 18.33 | 18.46 | 17.85 | 18.40 | 1,026,116 | +0.05(+0.27%) |
Aug 28, 2018 | 18.75 | 18.83 | 18.11 | 18.35 | 1,513,218 | -0.24(-1.29%) |
Aug 27, 2018 | 18.13 | 18.72 | 18.11 | 18.59 | 2,007,008 | +0.63(+3.51%) |
Aug 24, 2018 | 17.77 | 18.04 | 17.71 | 17.96 | 1,201,500 | +0.24(+1.35%) |
Aug 23, 2018 | 17.69 | 17.76 | 17.37 | 17.72 | 1,406,437 | -0.03(-0.17%) |
Aug 22, 2018 | 17.69 | 18.00 | 17.50 | 17.75 | 2,278,649 | -0.21(-1.17%) |
Aug 21, 2018 | 17.79 | 18.05 | 17.72 | 17.96 | 1,963,310 | +0.26(+1.47%) |
Aug 20, 2018 | 17.42 | 17.81 | 17.40 | 17.70 | 1,212,212 | +0.35(+2.02%) |
Aug 17, 2018 | 16.66 | 17.50 | 16.44 | 17.35 | 2,382,800 | +0.66(+3.95%) |
Aug 16, 2018 | 16.46 | 16.91 | 16.44 | 16.69 | 1,425,132 | +0.35(+2.14%) |
Aug 15, 2018 | 16.52 | 16.58 | 16.04 | 16.34 | 1,631,785 | -0.29(-1.74%) |
Aug 14, 2018 | 16.37 | 16.75 | 16.27 | 16.63 | 1,504,180 | +0.39(+2.40%) |
Aug 13, 2018 | 16.55 | 16.63 | 16.15 | 16.24 | 1,149,900 | -0.29(-1.75%) |
Aug 10, 2018 | 16.87 | 16.88 | 16.25 | 16.53 | 1,211,200 | -0.54(-3.16%) |
Aug 09, 2018 | 17.40 | 17.44 | 16.91 | 17.07 | 1,437,218 | -0.39(-2.23%) |
Aug 08, 2018 | 17.21 | 17.61 | 17.01 | 17.46 | 1,470,263 | +0.16(+0.92%) |
Aug 07, 2018 | 17.19 | 17.45 | 17.14 | 17.30 | 1,851,294 | +0.25(+1.47%) |
Aug 06, 2018 | 17.03 | 17.50 | 16.99 | 17.05 | 1,996,647 | +0.03(+0.18%) |
Aug 03, 2018 | 16.90 | 17.22 | 16.41 | 17.02 | 2,975,000 | +0.99(+6.18%) |
Aug 02, 2018 | 16.42 | 16.49 | 15.90 | 16.03 | 2,908,172 | -0.51(-3.08%) |
Aug 01, 2018 | 16.63 | 16.90 | 16.26 | 16.54 | 1,815,728 | -0.18(-1.08%) |
Jul 31, 2018 | 16.84 | 16.90 | 16.43 | 16.72 | 1,764,635 | -0.05(-0.30%) |
Jul 30, 2018 | 16.15 | 16.86 | 16.09 | 16.77 | 1,620,452 | +0.68(+4.23%) |
Jul 27, 2018 | 15.44 | 16.12 | 15.43 | 16.09 | 1,703,200 | +0.64(+4.14%) |
Jul 26, 2018 | 15.55 | 16.04 | 15.28 | 15.45 | 1,680,408 | -0.17(-1.09%) |
Jul 25, 2018 | 15.39 | 15.75 | 14.68 | 15.62 | 5,811,438 | -0.36(-2.25%) |
Jul 24, 2018 | 16.06 | 16.32 | 15.81 | 15.98 | 1,122,696 | +0.09(+0.57%) |
Jul 23, 2018 | 16.12 | 16.15 | 15.75 | 15.89 | 992,478 | -0.24(-1.49%) |
Jul 20, 2018 | 16.34 | 16.39 | 15.91 | 16.13 | 1,795,396 | -0.34(-2.06%) |
Jul 19, 2018 | 16.77 | 17.00 | 16.43 | 16.47 | 1,514,857 | -0.56(-3.29%) |
Jul 18, 2018 | 16.65 | 17.03 | 16.59 | 17.03 | 1,007,985 | +0.30(+1.79%) |
Jul 17, 2018 | 16.57 | 16.96 | 16.57 | 16.73 | 1,340,959 | +0.09(+0.54%) |
Jul 16, 2018 | 16.62 | 16.75 | 16.50 | 16.64 | 1,121,478 | +0.03(+0.18%) |
Jul 13, 2018 | 16.23 | 16.64 | 16.20 | 16.61 | 1,017,987 | +0.31(+1.90%) |
Jul 12, 2018 | 16.47 | 16.63 | 16.17 | 16.30 | 1,051,075 | -0.09(-0.55%) |
Jul 11, 2018 | 16.60 | 16.77 | 16.37 | 16.39 | 1,154,480 | -0.48(-2.85%) |
Jul 10, 2018 | 17.04 | 17.10 | 16.70 | 16.87 | 1,191,658 | -0.06(-0.35%) |
Jul 09, 2018 | 16.61 | 17.09 | 16.51 | 16.93 | 1,370,762 | +0.52(+3.17%) |
Jul 06, 2018 | 16.39 | 16.52 | 16.25 | 16.41 | 1,040,072 | -0.03(-0.18%) |
Jul 05, 2018 | 16.14 | 16.44 | 15.90 | 16.44 | 2,601,904 | +0.54(+3.40%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.18(-1.12%) |