Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.14 | 17.50 | 17.06 | 17.43 | 6,268,700 | +0.27(+1.57%) |
Sep 27, 2018 | 17.18 | 17.25 | 17.10 | 17.16 | 6,672,881 | +0.01(+0.06%) |
Sep 26, 2018 | 17.43 | 17.52 | 17.05 | 17.15 | 4,035,911 | -0.33(-1.89%) |
Sep 25, 2018 | 17.61 | 17.72 | 17.47 | 17.48 | 2,811,939 | -0.12(-0.68%) |
Sep 24, 2018 | 17.75 | 17.82 | 17.52 | 17.60 | 2,585,432 | -0.06(-0.34%) |
Sep 21, 2018 | 17.55 | 17.92 | 17.54 | 17.66 | 8,771,400 | +0.18(+1.03%) |
Sep 20, 2018 | 17.51 | 17.64 | 17.42 | 17.48 | 3,761,204 | -0.07(-0.40%) |
Sep 19, 2018 | 17.46 | 17.61 | 17.36 | 17.55 | 2,598,357 | +0.15(+0.86%) |
Sep 18, 2018 | 17.38 | 17.51 | 17.26 | 17.40 | 5,665,173 | +0.08(+0.46%) |
Sep 17, 2018 | 17.48 | 17.58 | 17.25 | 17.32 | 3,560,108 | -0.15(-0.86%) |
Sep 14, 2018 | 17.55 | 17.56 | 17.26 | 17.47 | 7,176,700 | -0.09(-0.51%) |
Sep 13, 2018 | 17.72 | 17.76 | 17.45 | 17.56 | 5,075,686 | -0.17(-0.96%) |
Sep 12, 2018 | 17.75 | 17.84 | 17.64 | 17.73 | 7,044,899 | +0.10(+0.57%) |
Sep 11, 2018 | 17.67 | 17.82 | 17.60 | 17.63 | 4,721,677 | -0.03(-0.17%) |
Sep 10, 2018 | 17.44 | 17.68 | 17.34 | 17.66 | 4,005,341 | +0.30(+1.73%) |
Sep 07, 2018 | 17.37 | 17.46 | 17.21 | 17.36 | 7,131,400 | -0.15(-0.86%) |
Sep 06, 2018 | 17.74 | 17.86 | 17.32 | 17.51 | 5,604,425 | -0.29(-1.63%) |
Sep 05, 2018 | 17.75 | 17.87 | 17.37 | 17.80 | 3,965,193 | +0.04(+0.23%) |
Sep 04, 2018 | 17.60 | 17.83 | 17.50 | 17.76 | 4,848,243 | +0.26(+1.49%) |
Aug 31, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.08(-0.46%) | |
Aug 30, 2018 | 17.76 | 17.80 | 17.55 | 17.58 | 3,105,792 | -0.18(-1.01%) |
Aug 29, 2018 | 17.74 | 17.91 | 17.57 | 17.76 | 4,519,217 | +0.02(+0.11%) |
Aug 28, 2018 | 18.14 | 18.14 | 17.70 | 17.74 | 4,088,615 | -0.40(-2.21%) |
Aug 27, 2018 | 18.27 | 18.28 | 18.05 | 18.14 | 5,543,674 | -0.14(-0.77%) |
Aug 24, 2018 | 18.24 | 18.32 | 18.09 | 18.28 | 2,886,800 | +0.13(+0.72%) |
Aug 23, 2018 | 18.26 | 18.32 | 18.08 | 18.15 | 2,734,727 | -0.11(-0.60%) |
Aug 22, 2018 | 18.16 | 18.38 | 18.12 | 18.26 | 4,121,590 | +0.15(+0.83%) |
Aug 21, 2018 | 18.22 | 18.38 | 18.08 | 18.11 | 5,343,607 | -0.07(-0.39%) |
Aug 20, 2018 | 17.95 | 18.29 | 17.85 | 18.18 | 5,906,721 | +0.26(+1.45%) |
Aug 17, 2018 | 17.49 | 17.97 | 17.46 | 17.92 | 7,064,400 | +0.52(+2.99%) |
Aug 16, 2018 | 17.50 | 17.50 | 17.00 | 17.40 | 7,354,868 | +0.02(+0.12%) |
Aug 15, 2018 | 17.48 | 17.65 | 17.05 | 17.38 | 6,052,440 | -0.21(-1.19%) |
Aug 14, 2018 | 17.58 | 17.71 | 17.46 | 17.59 | 5,608,756 | +0.18(+1.03%) |
Aug 13, 2018 | 18.13 | 18.15 | 17.35 | 17.41 | 8,533,097 | -0.70(-3.87%) |
Aug 10, 2018 | 18.36 | 18.52 | 18.05 | 18.11 | 8,489,100 | -0.17(-0.93%) |
Aug 09, 2018 | 18.39 | 18.69 | 18.18 | 18.28 | 9,638,112 | -0.17(-0.92%) |
Aug 08, 2018 | 18.48 | 18.65 | 18.27 | 18.45 | 9,126,947 | -0.05(-0.27%) |
Aug 07, 2018 | 19.01 | 19.08 | 18.44 | 18.50 | 8,320,255 | -0.47(-2.48%) |
Aug 06, 2018 | 18.97 | 19.19 | 18.86 | 18.97 | 7,838,774 | +0.05(+0.26%) |
Aug 03, 2018 | 18.74 | 19.00 | 18.58 | 18.92 | 13,775,900 | -0.03(-0.16%) |
Aug 02, 2018 | 18.06 | 18.99 | 18.03 | 18.95 | 34,726,736 | +0.52(+2.82%) |
Aug 01, 2018 | 18.09 | 18.52 | 18.07 | 18.43 | 2,681,989 | +0.22(+1.21%) |
Jul 31, 2018 | 18.15 | 18.27 | 18.05 | 18.21 | 1,922,469 | +0.04(+0.22%) |
Jul 30, 2018 | 18.05 | 18.29 | 18.05 | 18.17 | 3,800,823 | +0.15(+0.83%) |
Jul 27, 2018 | 18.24 | 18.33 | 17.89 | 18.02 | 2,997,800 | -0.22(-1.21%) |
Jul 26, 2018 | 17.96 | 18.37 | 17.89 | 18.24 | 3,874,529 | +0.26(+1.45%) |
Jul 25, 2018 | 17.71 | 18.03 | 17.67 | 17.98 | 3,003,640 | +0.27(+1.52%) |
Jul 24, 2018 | 17.90 | 18.11 | 17.66 | 17.71 | 3,503,553 | -0.15(-0.84%) |
Jul 23, 2018 | 17.78 | 17.90 | 17.76 | 17.86 | 3,629,128 | +0.19(+1.08%) |
Jul 20, 2018 | 17.76 | 17.85 | 17.57 | 17.67 | 1,689,100 | -0.03(-0.17%) |
Jul 19, 2018 | 17.51 | 17.81 | 17.32 | 17.70 | 4,715,463 | +0.54(+3.15%) |
Jul 18, 2018 | 17.07 | 17.56 | 17.02 | 17.16 | 3,491,227 | +0.08(+0.47%) |
Jul 17, 2018 | 16.97 | 17.10 | 16.78 | 17.08 | 4,263,451 | +0.03(+0.18%) |
Jul 16, 2018 | 17.16 | 17.28 | 16.98 | 17.05 | 2,399,179 | -0.19(-1.10%) |
Jul 13, 2018 | 17.38 | 17.41 | 17.21 | 17.24 | 1,697,332 | -0.16(-0.92%) |
Jul 12, 2018 | 17.62 | 17.64 | 17.18 | 17.40 | 2,399,645 | -0.12(-0.68%) |
Jul 11, 2018 | 17.51 | 17.58 | 17.40 | 17.52 | 1,632,787 | -0.12(-0.68%) |
Jul 10, 2018 | 17.69 | 17.73 | 17.54 | 17.64 | 2,006,731 | +0.02(+0.11%) |
Jul 09, 2018 | 17.80 | 17.82 | 17.56 | 17.62 | 1,721,473 | -0.11(-0.62%) |
Jul 06, 2018 | 17.54 | 17.83 | 17.44 | 17.73 | 1,115,702 | +0.13(+0.74%) |
Jul 05, 2018 | 17.46 | 17.74 | 17.45 | 17.60 | 1,948,659 | +0.22(+1.27%) |
Jul 03, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.15(+0.87%) |