Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.09 | 18.45 | 17.79 | 18.34 | 9,547,798 | +0.06(+0.35%) |
Sep 27, 2018 | 18.60 | 18.71 | 18.10 | 18.28 | 4,701,721 | -0.33(-1.77%) |
Sep 26, 2018 | 18.61 | 18.75 | 18.59 | 18.61 | 3,661,975 | +0.07(+0.39%) |
Sep 25, 2018 | 18.49 | 18.64 | 18.45 | 18.53 | 2,991,842 | +0.08(+0.43%) |
Sep 24, 2018 | 18.61 | 18.66 | 18.38 | 18.45 | 5,422,668 | -0.14(-0.73%) |
Sep 21, 2018 | 18.23 | 18.70 | 18.17 | 18.59 | 9,583,707 | +0.41(+2.25%) |
Sep 20, 2018 | 18.17 | 18.24 | 18.03 | 18.18 | 3,563,502 | +0.25(+1.39%) |
Sep 19, 2018 | 17.95 | 18.03 | 17.88 | 17.93 | 2,526,866 | +0.01(+0.04%) |
Sep 18, 2018 | 18.01 | 18.07 | 17.84 | 17.93 | 3,358,808 | -0.15(-0.84%) |
Sep 17, 2018 | 18.35 | 18.38 | 18.04 | 18.08 | 3,043,249 | -0.14(-0.75%) |
Sep 14, 2018 | 18.25 | 18.34 | 18.15 | 18.21 | 2,313,760 | +0.02(+0.09%) |
Sep 13, 2018 | 18.35 | 18.35 | 18.15 | 18.20 | 3,145,804 | -0.09(-0.48%) |
Sep 12, 2018 | 18.09 | 18.29 | 17.96 | 18.29 | 2,435,465 | +0.23(+1.29%) |
Sep 11, 2018 | 18.29 | 18.33 | 17.88 | 18.05 | 3,003,068 | -0.25(-1.36%) |
Sep 10, 2018 | 18.33 | 18.37 | 18.18 | 18.30 | 3,522,172 | +0.06(+0.31%) |
Sep 07, 2018 | 18.06 | 18.33 | 17.97 | 18.25 | 2,712,873 | +0.12(+0.66%) |
Sep 06, 2018 | 18.22 | 18.39 | 18.03 | 18.13 | 3,859,335 | -0.02(-0.13%) |
Sep 05, 2018 | 18.33 | 18.38 | 18.03 | 18.15 | 6,401,623 | -0.24(-1.31%) |
Sep 04, 2018 | 18.21 | 18.49 | 18.09 | 18.39 | 4,041,589 | -0.34(-1.80%) |
Aug 31, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.59 | 18.69 | 18.50 | 18.59 | 7,736,065 | -0.04(-0.21%) |
Aug 29, 2018 | 18.56 | 18.65 | 18.50 | 18.63 | 4,701,727 | +0.10(+0.56%) |
Aug 28, 2018 | 18.40 | 18.61 | 18.39 | 18.53 | 5,139,850 | +0.20(+1.08%) |
Aug 27, 2018 | 18.26 | 18.48 | 18.23 | 18.33 | 3,466,430 | +0.14(+0.79%) |
Aug 24, 2018 | 18.05 | 18.23 | 17.99 | 18.19 | 2,470,097 | +0.17(+0.93%) |
Aug 23, 2018 | 18.16 | 18.24 | 17.99 | 18.02 | 3,828,139 | -0.11(-0.61%) |
Aug 22, 2018 | 18.07 | 18.23 | 17.94 | 18.13 | 5,671,962 | +0.03(+0.18%) |
Aug 21, 2018 | 17.91 | 18.13 | 17.76 | 18.10 | 5,207,281 | +0.25(+1.43%) |
Aug 20, 2018 | 17.88 | 17.96 | 17.74 | 17.84 | 3,304,755 | +0.06(+0.36%) |
Aug 17, 2018 | 17.92 | 17.93 | 17.74 | 17.78 | 2,542,314 | -0.15(-0.84%) |
Aug 16, 2018 | 17.76 | 17.97 | 17.67 | 17.93 | 4,101,419 | +0.33(+1.90%) |
Aug 15, 2018 | 17.47 | 17.68 | 17.38 | 17.60 | 3,569,566 | +0.01(+0.05%) |
Aug 14, 2018 | 17.45 | 17.69 | 17.39 | 17.59 | 3,363,784 | +0.22(+1.28%) |
Aug 13, 2018 | 17.55 | 17.59 | 17.32 | 17.37 | 2,840,814 | -0.19(-1.09%) |
Aug 10, 2018 | 17.61 | 17.67 | 17.49 | 17.56 | 2,109,641 | -0.16(-0.90%) |
Aug 09, 2018 | 17.64 | 17.77 | 17.61 | 17.72 | 2,765,526 | +0.13(+0.72%) |
Aug 08, 2018 | 17.77 | 17.82 | 17.55 | 17.59 | 2,345,925 | -0.18(-1.03%) |
Aug 07, 2018 | 17.79 | 17.90 | 17.73 | 17.77 | 3,937,816 | +0.09(+0.49%) |
Aug 06, 2018 | 17.50 | 17.77 | 17.43 | 17.68 | 2,289,052 | +0.18(+1.04%) |
Aug 03, 2018 | 17.65 | 17.69 | 17.46 | 17.50 | 2,299,871 | -0.05(-0.27%) |
Aug 02, 2018 | 17.43 | 17.70 | 17.27 | 17.55 | 4,050,726 | +0.08(+0.46%) |
Aug 01, 2018 | 17.79 | 17.84 | 17.42 | 17.47 | 4,217,834 | -0.45(-2.53%) |
Jul 31, 2018 | 17.77 | 18.01 | 17.55 | 17.92 | 5,051,198 | +0.26(+1.48%) |
Jul 30, 2018 | 17.80 | 17.81 | 17.61 | 17.66 | 3,055,284 | -0.16(-0.89%) |
Jul 27, 2018 | 17.87 | 17.98 | 17.72 | 17.82 | 3,070,982 | +0.03(+0.18%) |
Jul 26, 2018 | 17.80 | 18.13 | 17.76 | 17.79 | 4,576,475 | -0.02(-0.09%) |
Jul 25, 2018 | 17.52 | 17.91 | 17.37 | 17.80 | 9,561,100 | +0.46(+2.66%) |
Jul 24, 2018 | 18.54 | 18.54 | 17.26 | 17.34 | 12,630,691 | -0.13(-0.73%) |
Jul 23, 2018 | 17.07 | 17.52 | 17.07 | 17.47 | 7,658,087 | +0.40(+2.33%) |
Jul 20, 2018 | 17.34 | 17.37 | 17.02 | 17.07 | 5,684,816 | -0.29(-1.69%) |
Jul 19, 2018 | 17.37 | 17.69 | 17.05 | 17.37 | 13,269,274 | -0.56(-3.10%) |
Jul 18, 2018 | 17.70 | 17.94 | 17.70 | 17.92 | 6,998,264 | +0.23(+1.30%) |
Jul 17, 2018 | 18.24 | 18.27 | 17.68 | 17.69 | 9,931,289 | -1.14(-6.08%) |
Jul 16, 2018 | 18.47 | 18.89 | 18.36 | 18.84 | 5,368,121 | +0.32(+1.72%) |
Jul 13, 2018 | 18.38 | 18.58 | 18.38 | 18.52 | 2,965,543 | +0.05(+0.26%) |
Jul 12, 2018 | 18.47 | 18.52 | 18.19 | 18.47 | 4,693,144 | +0.00(+0.00%) |
Jul 11, 2018 | 18.43 | 18.47 | 5,793,045 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.36 | 18.72 | 18.34 | 18.69 | 4,372,581 | +0.33(+1.82%) |
Jul 09, 2018 | 18.19 | 18.38 | 18.12 | 18.35 | 3,655,673 | +0.18(+1.01%) |
Jul 06, 2018 | 17.83 | 18.20 | 17.75 | 18.17 | 3,009,555 | +0.37(+2.05%) |
Jul 05, 2018 | 17.80 | 17.90 | 17.57 | 17.80 | 4,725,788 | +0.06(+0.31%) |
Jul 03, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.56(-3.04%) |