Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.10 | 18.47 | 17.80 | 18.35 | 9,542,374 | +0.06(+0.35%) |
Sep 27, 2018 | 18.61 | 18.72 | 18.11 | 18.29 | 4,699,049 | -0.33(-1.77%) |
Sep 26, 2018 | 18.62 | 18.76 | 18.60 | 18.62 | 3,659,894 | +0.07(+0.39%) |
Sep 25, 2018 | 18.51 | 18.65 | 18.47 | 18.55 | 2,990,142 | +0.08(+0.43%) |
Sep 24, 2018 | 18.62 | 18.67 | 18.39 | 18.47 | 5,419,587 | -0.14(-0.73%) |
Sep 21, 2018 | 18.24 | 18.71 | 18.18 | 18.60 | 9,578,263 | +0.41(+2.25%) |
Sep 20, 2018 | 18.18 | 18.25 | 18.04 | 18.19 | 3,561,477 | +0.25(+1.39%) |
Sep 19, 2018 | 17.96 | 18.04 | 17.89 | 17.94 | 2,525,430 | +0.01(+0.04%) |
Sep 18, 2018 | 18.02 | 18.08 | 17.85 | 17.94 | 3,356,900 | -0.15(-0.84%) |
Sep 17, 2018 | 18.36 | 18.39 | 18.05 | 18.09 | 3,041,520 | -0.14(-0.75%) |
Sep 14, 2018 | 18.26 | 18.35 | 18.16 | 18.22 | 2,312,445 | +0.02(+0.09%) |
Sep 13, 2018 | 18.36 | 18.36 | 18.16 | 18.21 | 3,144,017 | -0.09(-0.48%) |
Sep 12, 2018 | 18.10 | 18.30 | 17.97 | 18.30 | 2,434,081 | +0.23(+1.29%) |
Sep 11, 2018 | 18.30 | 18.34 | 17.89 | 18.06 | 3,001,361 | -0.25(-1.36%) |
Sep 10, 2018 | 18.34 | 18.38 | 18.19 | 18.31 | 3,520,171 | +0.06(+0.31%) |
Sep 07, 2018 | 18.07 | 18.34 | 17.98 | 18.26 | 2,711,332 | +0.12(+0.66%) |
Sep 06, 2018 | 18.23 | 18.40 | 18.04 | 18.14 | 3,857,142 | -0.02(-0.13%) |
Sep 05, 2018 | 18.34 | 18.39 | 18.04 | 18.16 | 6,397,986 | -0.24(-1.31%) |
Sep 04, 2018 | 18.22 | 18.50 | 18.10 | 18.40 | 4,039,293 | -0.34(-1.80%) |
Aug 31, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.60 | 18.70 | 18.51 | 18.60 | 7,731,671 | -0.04(-0.21%) |
Aug 29, 2018 | 18.57 | 18.67 | 18.51 | 18.64 | 4,699,056 | +0.10(+0.56%) |
Aug 28, 2018 | 18.41 | 18.62 | 18.40 | 18.54 | 5,136,930 | +0.20(+1.08%) |
Aug 27, 2018 | 18.27 | 18.49 | 18.24 | 18.34 | 3,464,461 | +0.14(+0.79%) |
Aug 24, 2018 | 18.06 | 18.24 | 18.00 | 18.20 | 2,468,694 | +0.17(+0.93%) |
Aug 23, 2018 | 18.17 | 18.25 | 18.00 | 18.03 | 3,825,965 | -0.11(-0.61%) |
Aug 22, 2018 | 18.08 | 18.24 | 17.95 | 18.14 | 5,668,740 | +0.03(+0.18%) |
Aug 21, 2018 | 17.92 | 18.14 | 17.77 | 18.11 | 5,204,323 | +0.25(+1.43%) |
Aug 20, 2018 | 17.89 | 17.97 | 17.75 | 17.85 | 3,302,878 | +0.06(+0.36%) |
Aug 17, 2018 | 17.93 | 17.94 | 17.75 | 17.79 | 2,540,870 | -0.15(-0.84%) |
Aug 16, 2018 | 17.77 | 17.98 | 17.68 | 17.94 | 4,099,089 | +0.33(+1.90%) |
Aug 15, 2018 | 17.48 | 17.69 | 17.39 | 17.61 | 3,567,539 | +0.01(+0.05%) |
Aug 14, 2018 | 17.46 | 17.70 | 17.40 | 17.60 | 3,361,874 | +0.22(+1.28%) |
Aug 13, 2018 | 17.56 | 17.60 | 17.33 | 17.38 | 2,839,200 | -0.19(-1.09%) |
Aug 10, 2018 | 17.62 | 17.68 | 17.50 | 17.57 | 2,108,443 | -0.16(-0.90%) |
Aug 09, 2018 | 17.65 | 17.78 | 17.62 | 17.73 | 2,763,955 | +0.13(+0.72%) |
Aug 08, 2018 | 17.78 | 17.83 | 17.56 | 17.60 | 2,344,593 | -0.18(-1.03%) |
Aug 07, 2018 | 17.80 | 17.91 | 17.74 | 17.78 | 3,935,579 | +0.09(+0.49%) |
Aug 06, 2018 | 17.51 | 17.78 | 17.44 | 17.70 | 2,287,752 | +0.18(+1.04%) |
Aug 03, 2018 | 17.66 | 17.70 | 17.47 | 17.51 | 2,298,565 | -0.05(-0.27%) |
Aug 02, 2018 | 17.44 | 17.71 | 17.28 | 17.56 | 4,048,425 | +0.08(+0.46%) |
Aug 01, 2018 | 17.80 | 17.85 | 17.43 | 17.48 | 4,215,438 | -0.45(-2.53%) |
Jul 31, 2018 | 17.78 | 18.02 | 17.56 | 17.93 | 5,048,329 | +0.26(+1.48%) |
Jul 30, 2018 | 17.81 | 17.82 | 17.62 | 17.67 | 3,053,549 | -0.16(-0.89%) |
Jul 27, 2018 | 17.88 | 17.99 | 17.73 | 17.83 | 3,069,238 | +0.03(+0.18%) |
Jul 26, 2018 | 17.81 | 18.14 | 17.77 | 17.80 | 4,573,875 | -0.02(-0.09%) |
Jul 25, 2018 | 17.53 | 17.92 | 17.38 | 17.81 | 9,555,669 | +0.46(+2.66%) |
Jul 24, 2018 | 18.55 | 18.55 | 17.27 | 17.35 | 12,623,517 | -0.13(-0.73%) |
Jul 23, 2018 | 17.08 | 17.53 | 17.08 | 17.48 | 7,653,737 | +0.40(+2.33%) |
Jul 20, 2018 | 17.35 | 17.38 | 17.03 | 17.08 | 5,681,587 | -0.29(-1.69%) |
Jul 19, 2018 | 17.38 | 17.70 | 17.06 | 17.38 | 13,261,737 | -0.56(-3.10%) |
Jul 18, 2018 | 17.71 | 17.95 | 17.71 | 17.93 | 6,994,289 | +0.23(+1.30%) |
Jul 17, 2018 | 18.25 | 18.28 | 17.69 | 17.70 | 9,925,648 | -1.15(-6.08%) |
Jul 16, 2018 | 18.48 | 18.90 | 18.37 | 18.85 | 5,365,072 | +0.32(+1.72%) |
Jul 13, 2018 | 18.39 | 18.59 | 18.39 | 18.53 | 2,963,858 | +0.05(+0.26%) |
Jul 12, 2018 | 18.48 | 18.53 | 18.20 | 18.48 | 4,690,478 | +0.00(+0.00%) |
Jul 11, 2018 | 18.44 | 18.48 | 5,789,754 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.37 | 18.73 | 18.35 | 18.70 | 4,370,097 | +0.33(+1.82%) |
Jul 09, 2018 | 18.20 | 18.39 | 18.13 | 18.36 | 3,653,596 | +0.18(+1.01%) |
Jul 06, 2018 | 17.84 | 18.21 | 17.76 | 18.18 | 3,007,845 | +0.37(+2.05%) |
Jul 05, 2018 | 17.81 | 17.91 | 17.58 | 17.81 | 4,723,103 | +0.06(+0.31%) |
Jul 03, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.56(-3.04%) |