Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.09 | 17.54 | 17.04 | 17.14 | 806,723 | +0.00(+0.00%) |
Sep 27, 2018 | 17.37 | 17.44 | 17.01 | 17.14 | 876,948 | -0.18(-1.05%) |
Sep 26, 2018 | 17.01 | 17.50 | 17.01 | 17.32 | 769,310 | +0.33(+1.92%) |
Sep 25, 2018 | 17.03 | 17.17 | 16.78 | 17.00 | 624,808 | +0.06(+0.36%) |
Sep 24, 2018 | 17.18 | 17.43 | 16.90 | 16.93 | 751,238 | -0.23(-1.33%) |
Sep 21, 2018 | 17.26 | 17.63 | 17.09 | 17.16 | 1,589,976 | -0.08(-0.48%) |
Sep 20, 2018 | 17.05 | 17.29 | 16.68 | 17.25 | 706,729 | +0.26(+1.52%) |
Sep 19, 2018 | 17.04 | 17.25 | 16.75 | 16.99 | 1,005,926 | -0.07(-0.40%) |
Sep 18, 2018 | 16.74 | 17.17 | 16.74 | 17.06 | 920,138 | +0.28(+1.67%) |
Sep 17, 2018 | 16.91 | 16.93 | 16.46 | 16.78 | 864,804 | -0.17(-1.03%) |
Sep 14, 2018 | 16.96 | 17.04 | 16.65 | 16.95 | 922,365 | +0.02(+0.09%) |
Sep 13, 2018 | 17.17 | 17.19 | 16.86 | 16.93 | 692,461 | -0.23(-1.33%) |
Sep 12, 2018 | 17.25 | 17.49 | 16.81 | 17.16 | 1,148,667 | -0.08(-0.44%) |
Sep 11, 2018 | 16.97 | 17.25 | 16.80 | 17.24 | 912,417 | +0.31(+1.86%) |
Sep 10, 2018 | 16.72 | 17.04 | 16.57 | 16.92 | 1,376,618 | +0.27(+1.62%) |
Sep 07, 2018 | 17.21 | 17.43 | 16.49 | 16.65 | 1,572,576 | -0.58(-3.35%) |
Sep 06, 2018 | 17.53 | 17.90 | 17.13 | 17.23 | 1,578,324 | -0.38(-2.13%) |
Sep 05, 2018 | 18.33 | 18.55 | 17.43 | 17.61 | 1,336,185 | -0.83(-4.48%) |
Sep 04, 2018 | 18.51 | 18.77 | 18.31 | 18.43 | 2,024,856 | +0.04(+0.20%) |
Aug 31, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.20(+1.11%) | |
Aug 30, 2018 | 19.03 | 20.23 | 17.70 | 18.19 | 9,557,686 | +0.97(+5.62%) |
Aug 29, 2018 | 17.50 | 17.58 | 16.55 | 17.22 | 2,969,663 | -0.17(-0.99%) |
Aug 28, 2018 | 17.24 | 17.53 | 17.06 | 17.40 | 1,340,072 | +0.26(+1.49%) |
Aug 27, 2018 | 17.57 | 17.60 | 17.07 | 17.14 | 874,289 | -0.42(-2.39%) |
Aug 24, 2018 | 17.72 | 17.75 | 17.31 | 17.56 | 542,616 | -0.25(-1.39%) |
Aug 23, 2018 | 17.53 | 17.92 | 17.28 | 17.81 | 806,750 | +0.24(+1.37%) |
Aug 22, 2018 | 17.65 | 17.99 | 17.51 | 17.57 | 755,251 | +0.07(+0.39%) |
Aug 21, 2018 | 17.57 | 17.71 | 17.34 | 17.50 | 737,532 | +0.01(+0.04%) |
Aug 20, 2018 | 17.05 | 17.67 | 17.04 | 17.49 | 1,002,364 | +0.52(+3.05%) |
Aug 17, 2018 | 17.13 | 17.29 | 16.72 | 16.98 | 702,445 | -0.12(-0.70%) |
Aug 16, 2018 | 16.55 | 17.25 | 16.53 | 17.10 | 1,743,562 | +0.73(+4.45%) |
Aug 15, 2018 | 17.91 | 17.91 | 16.24 | 16.37 | 1,302,780 | -1.73(-9.58%) |
Aug 14, 2018 | 17.26 | 18.21 | 17.16 | 18.10 | 1,256,625 | +0.98(+5.75%) |
Aug 13, 2018 | 17.22 | 17.26 | 16.92 | 17.12 | 562,108 | -0.10(-0.57%) |
Aug 10, 2018 | 17.20 | 17.48 | 17.09 | 17.22 | 621,998 | -0.03(-0.17%) |
Aug 09, 2018 | 17.01 | 17.52 | 16.81 | 17.25 | 598,329 | +0.25(+1.46%) |
Aug 08, 2018 | 17.04 | 17.18 | 16.77 | 17.00 | 578,177 | -0.05(-0.26%) |
Aug 07, 2018 | 16.90 | 17.13 | 16.86 | 17.04 | 674,266 | +0.22(+1.29%) |
Aug 06, 2018 | 16.70 | 16.85 | 16.44 | 16.83 | 472,423 | +0.18(+1.08%) |
Aug 03, 2018 | 16.99 | 17.16 | 16.62 | 16.65 | 626,393 | -0.27(-1.60%) |
Aug 02, 2018 | 16.46 | 16.98 | 16.25 | 16.92 | 607,022 | +0.35(+2.13%) |
Aug 01, 2018 | 16.92 | 17.08 | 16.48 | 16.56 | 516,166 | -0.45(-2.65%) |
Jul 31, 2018 | 16.80 | 17.11 | 16.71 | 17.01 | 573,727 | +0.22(+1.30%) |
Jul 30, 2018 | 16.50 | 17.01 | 16.50 | 16.80 | 556,203 | +0.31(+1.87%) |
Jul 27, 2018 | 17.14 | 17.26 | 16.42 | 16.49 | 409,826 | -0.65(-3.77%) |
Jul 26, 2018 | 17.09 | 17.64 | 16.72 | 17.13 | 502,674 | +0.12(+0.71%) |
Jul 25, 2018 | 16.57 | 17.03 | 16.44 | 17.01 | 548,063 | +0.44(+2.63%) |
Jul 24, 2018 | 17.28 | 17.43 | 16.47 | 16.58 | 772,798 | -0.60(-3.50%) |
Jul 23, 2018 | 17.28 | 17.41 | 16.98 | 17.18 | 567,547 | -0.07(-0.39%) |
Jul 20, 2018 | 17.61 | 17.88 | 17.20 | 17.25 | 888,434 | -0.40(-2.26%) |
Jul 19, 2018 | 17.27 | 17.71 | 17.08 | 17.64 | 712,712 | +0.32(+1.86%) |
Jul 18, 2018 | 17.40 | 17.43 | 16.94 | 17.32 | 734,216 | -0.08(-0.47%) |
Jul 17, 2018 | 16.60 | 17.49 | 16.60 | 17.40 | 1,104,000 | +0.78(+4.70%) |
Jul 16, 2018 | 16.14 | 16.66 | 16.03 | 16.62 | 641,610 | +0.51(+3.17%) |
Jul 13, 2018 | 15.92 | 16.25 | 15.87 | 16.11 | 585,200 | +0.20(+1.27%) |
Jul 12, 2018 | 16.25 | 16.25 | 15.41 | 15.91 | 1,067,487 | -0.35(-2.12%) |
Jul 11, 2018 | 16.52 | 16.56 | 16.05 | 16.25 | 1,341,208 | -0.26(-1.59%) |
Jul 10, 2018 | 16.34 | 16.59 | 16.33 | 16.52 | 730,773 | +0.12(+0.73%) |
Jul 09, 2018 | 16.50 | 16.52 | 16.16 | 16.40 | 515,414 | -0.08(-0.50%) |
Jul 06, 2018 | 16.44 | 16.68 | 16.29 | 16.48 | 427,797 | +0.11(+0.64%) |
Jul 05, 2018 | 16.45 | 16.45 | 16.03 | 16.38 | 767,688 | -0.08(-0.46%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.26(+1.62%) |