Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.45 | 16.61 | 15.98 | 16.09 | 794,542 | -0.43(-2.62%) |
Sep 27, 2018 | 16.61 | 16.92 | 16.31 | 16.53 | 667,949 | +0.00(+0.00%) |
Sep 26, 2018 | 16.72 | 16.76 | 16.31 | 16.53 | 620,678 | -0.16(-0.94%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.68 | 890,308 | -0.20(-1.17%) |
Sep 24, 2018 | 17.12 | 17.27 | 16.33 | 16.88 | 1,256,049 | -0.39(-2.28%) |
Sep 21, 2018 | 17.59 | 17.59 | 17.20 | 17.27 | 1,143,210 | -0.31(-1.79%) |
Sep 20, 2018 | 17.67 | 17.83 | 17.31 | 17.59 | 790,726 | +0.08(+0.45%) |
Sep 19, 2018 | 17.20 | 17.67 | 16.92 | 17.51 | 884,569 | +0.20(+1.14%) |
Sep 18, 2018 | 17.16 | 17.47 | 17.04 | 17.31 | 915,745 | +0.16(+0.92%) |
Sep 17, 2018 | 17.20 | 17.27 | 16.76 | 17.16 | 1,011,955 | -0.04(-0.23%) |
Sep 14, 2018 | 16.96 | 17.59 | 16.90 | 17.20 | 1,103,693 | +0.35(+2.10%) |
Sep 13, 2018 | 16.49 | 16.92 | 16.49 | 16.84 | 596,557 | +0.35(+2.15%) |
Sep 12, 2018 | 16.76 | 16.80 | 16.09 | 16.49 | 1,343,265 | -0.47(-2.78%) |
Sep 11, 2018 | 17.12 | 17.43 | 16.84 | 16.96 | 1,059,356 | -0.20(-1.15%) |
Sep 10, 2018 | 17.16 | 17.37 | 16.92 | 17.16 | 693,277 | -0.04(-0.23%) |
Sep 07, 2018 | 16.92 | 17.27 | 16.76 | 17.20 | 457,690 | +0.31(+1.86%) |
Sep 06, 2018 | 17.12 | 17.24 | 16.76 | 16.88 | 488,580 | -0.20(-1.15%) |
Sep 05, 2018 | 16.80 | 17.24 | 16.80 | 17.08 | 903,788 | +0.08(+0.46%) |
Sep 04, 2018 | 17.20 | 17.27 | 16.80 | 17.00 | 588,686 | -0.16(-0.92%) |
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.20(-1.13%) | |
Aug 30, 2018 | 16.96 | 17.47 | 16.72 | 17.35 | 1,079,370 | +0.39(+2.27%) |
Aug 29, 2018 | 17.20 | 17.32 | 16.93 | 16.97 | 818,817 | -0.27(-1.58%) |
Aug 28, 2018 | 17.63 | 17.69 | 17.12 | 17.24 | 831,235 | -0.31(-1.77%) |
Aug 27, 2018 | 17.40 | 17.78 | 17.36 | 17.55 | 1,123,130 | +0.16(+0.89%) |
Aug 24, 2018 | 17.36 | 17.55 | 17.12 | 17.40 | 893,708 | +0.12(+0.68%) |
Aug 23, 2018 | 17.32 | 17.51 | 17.16 | 17.28 | 1,297,944 | -0.04(-0.22%) |
Aug 22, 2018 | 16.89 | 17.43 | 16.77 | 17.32 | 1,036,903 | +0.39(+2.30%) |
Aug 21, 2018 | 17.20 | 17.32 | 16.77 | 16.93 | 1,282,133 | -0.16(-0.91%) |
Aug 20, 2018 | 17.08 | 17.24 | 16.97 | 17.08 | 1,098,902 | +0.08(+0.46%) |
Aug 17, 2018 | 16.58 | 17.12 | 16.58 | 17.01 | 1,227,885 | +0.31(+1.86%) |
Aug 16, 2018 | 16.77 | 16.97 | 16.66 | 16.70 | 1,021,589 | -0.08(-0.46%) |
Aug 15, 2018 | 16.38 | 17.20 | 16.34 | 16.77 | 1,466,201 | +0.35(+2.13%) |
Aug 14, 2018 | 16.15 | 16.66 | 16.07 | 16.42 | 1,084,525 | +0.27(+1.69%) |
Aug 13, 2018 | 16.50 | 16.62 | 16.07 | 16.15 | 876,360 | -0.27(-1.66%) |
Aug 10, 2018 | 16.19 | 16.62 | 16.11 | 16.42 | 1,549,599 | +0.19(+1.20%) |
Aug 09, 2018 | 15.92 | 16.36 | 15.92 | 16.23 | 965,253 | +0.31(+1.96%) |
Aug 08, 2018 | 15.80 | 16.46 | 15.80 | 15.92 | 1,340,435 | +0.04(+0.25%) |
Aug 07, 2018 | 15.61 | 16.36 | 15.57 | 15.88 | 1,599,539 | +0.39(+2.51%) |
Aug 06, 2018 | 15.76 | 15.80 | 15.45 | 15.49 | 1,082,707 | -0.16(-0.99%) |
Aug 03, 2018 | 15.99 | 16.15 | 15.61 | 15.64 | 962,316 | -0.43(-2.66%) |
Aug 02, 2018 | 15.84 | 16.31 | 15.61 | 16.07 | 1,506,249 | +0.39(+2.48%) |
Aug 01, 2018 | 15.64 | 16.11 | 15.59 | 15.68 | 1,545,129 | +0.00(+0.00%) |
Jul 31, 2018 | 16.23 | 16.27 | 15.29 | 15.68 | 3,609,774 | -0.40(-2.52%) |
Jul 30, 2018 | 16.38 | 16.77 | 16.07 | 16.09 | 3,344,912 | -0.57(-3.41%) |
Jul 27, 2018 | 17.90 | 17.90 | 16.34 | 16.66 | 6,174,629 | -3.31(-16.57%) |
Jul 26, 2018 | 20.16 | 20.24 | 19.57 | 19.96 | 1,482,666 | -0.19(-0.97%) |
Jul 25, 2018 | 19.81 | 20.31 | 19.77 | 20.16 | 986,518 | +0.27(+1.37%) |
Jul 24, 2018 | 20.82 | 20.94 | 19.87 | 19.89 | 950,158 | -0.82(-3.95%) |
Jul 23, 2018 | 20.35 | 20.78 | 20.35 | 20.70 | 966,535 | +0.35(+1.72%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.35 | 20.35 | 587,587 | -0.16(-0.76%) |
Jul 19, 2018 | 20.55 | 20.59 | 20.39 | 20.51 | 469,314 | -0.16(-0.75%) |
Jul 18, 2018 | 20.63 | 20.70 | 20.30 | 20.66 | 678,444 | +0.04(+0.19%) |
Jul 17, 2018 | 20.31 | 20.70 | 20.28 | 20.63 | 955,391 | +0.39(+1.92%) |
Jul 16, 2018 | 20.04 | 20.31 | 19.69 | 20.24 | 772,550 | +0.16(+0.78%) |
Jul 13, 2018 | 20.39 | 20.43 | 20.08 | 20.08 | 682,358 | -0.23(-1.15%) |
Jul 12, 2018 | 20.74 | 20.74 | 20.20 | 20.31 | 969,340 | -0.51(-2.43%) |
Jul 11, 2018 | 20.28 | 21.21 | 20.28 | 20.82 | 1,011,799 | +0.29(+1.42%) |
Jul 10, 2018 | 20.63 | 20.70 | 20.24 | 20.53 | 979,274 | +0.02(+0.10%) |
Jul 09, 2018 | 20.74 | 20.98 | 20.39 | 20.51 | 1,301,848 | -0.19(-0.94%) |
Jul 06, 2018 | 20.47 | 20.78 | 20.35 | 20.70 | 695,593 | +0.27(+1.33%) |
Jul 05, 2018 | 20.74 | 20.82 | 20.28 | 20.43 | 1,730,303 | -0.31(-1.50%) |
Jul 03, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.12(+0.57%) |