Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.62 | 18.18 | 17.62 | 18.03 | 2,130,155 | +0.39(+2.23%) |
Sep 27, 2018 | 17.64 | 17.89 | 17.48 | 17.64 | 1,319,741 | +0.07(+0.40%) |
Sep 26, 2018 | 17.62 | 17.80 | 17.35 | 17.57 | 1,257,451 | -0.02(-0.10%) |
Sep 25, 2018 | 17.72 | 17.72 | 17.55 | 17.59 | 1,115,826 | -0.08(-0.44%) |
Sep 24, 2018 | 17.79 | 17.90 | 17.55 | 17.66 | 1,074,669 | -0.19(-1.07%) |
Sep 21, 2018 | 17.77 | 17.87 | 17.66 | 17.86 | 4,030,799 | +0.14(+0.79%) |
Sep 20, 2018 | 17.79 | 17.93 | 17.69 | 17.72 | 1,094,337 | -0.02(-0.10%) |
Sep 19, 2018 | 17.54 | 17.77 | 17.52 | 17.73 | 1,667,202 | +0.17(+0.94%) |
Sep 18, 2018 | 17.73 | 17.73 | 17.55 | 17.57 | 1,207,521 | -0.12(-0.69%) |
Sep 17, 2018 | 18.03 | 18.03 | 17.63 | 17.69 | 1,123,895 | -0.30(-1.65%) |
Sep 14, 2018 | 17.87 | 18.06 | 17.79 | 17.99 | 903,490 | +0.15(+0.83%) |
Sep 13, 2018 | 17.95 | 17.96 | 17.76 | 17.84 | 880,564 | -0.05(-0.29%) |
Sep 12, 2018 | 17.97 | 18.05 | 17.80 | 17.89 | 968,539 | -0.11(-0.63%) |
Sep 11, 2018 | 18.04 | 18.16 | 17.97 | 18.00 | 823,291 | -0.05(-0.29%) |
Sep 10, 2018 | 17.97 | 18.13 | 17.91 | 18.06 | 1,000,614 | +0.17(+0.98%) |
Sep 07, 2018 | 17.95 | 18.02 | 17.82 | 17.88 | 866,690 | +0.00(+0.00%) |
Sep 06, 2018 | 17.86 | 18.07 | 17.76 | 17.88 | 627,630 | -0.03(-0.19%) |
Sep 05, 2018 | 17.82 | 18.38 | 17.82 | 17.92 | 1,297,261 | +0.10(+0.54%) |
Sep 04, 2018 | 17.71 | 17.91 | 17.71 | 17.82 | 907,172 | +0.09(+0.49%) |
Aug 31, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.09(+0.49%) | |
Aug 30, 2018 | 17.64 | 17.75 | 17.51 | 17.65 | 1,559,465 | +0.02(+0.10%) |
Aug 29, 2018 | 17.54 | 17.68 | 17.45 | 17.63 | 1,302,475 | +0.08(+0.45%) |
Aug 28, 2018 | 17.86 | 17.87 | 17.43 | 17.55 | 1,478,487 | -0.31(-1.76%) |
Aug 27, 2018 | 17.78 | 17.98 | 17.76 | 17.86 | 1,077,346 | +0.11(+0.64%) |
Aug 24, 2018 | 17.79 | 17.82 | 17.67 | 17.75 | 914,037 | +0.00(+0.01%) |
Aug 23, 2018 | 17.71 | 17.84 | 17.66 | 17.75 | 979,509 | -0.01(-0.05%) |
Aug 22, 2018 | 17.57 | 17.83 | 17.54 | 17.76 | 1,080,530 | +0.19(+1.09%) |
Aug 21, 2018 | 17.50 | 17.67 | 17.36 | 17.57 | 1,804,733 | +0.09(+0.50%) |
Aug 20, 2018 | 17.39 | 17.48 | 17.30 | 17.48 | 1,069,203 | +0.11(+0.65%) |
Aug 17, 2018 | 17.31 | 17.40 | 17.28 | 17.36 | 835,152 | -0.04(-0.25%) |
Aug 16, 2018 | 17.18 | 17.43 | 17.18 | 17.41 | 1,293,651 | +0.35(+2.04%) |
Aug 15, 2018 | 17.19 | 17.33 | 17.05 | 17.06 | 1,005,466 | -0.20(-1.16%) |
Aug 14, 2018 | 17.14 | 17.31 | 17.11 | 17.26 | 926,980 | +0.12(+0.71%) |
Aug 13, 2018 | 17.28 | 17.29 | 17.03 | 17.14 | 1,171,331 | -0.10(-0.61%) |
Aug 10, 2018 | 17.10 | 17.28 | 16.94 | 17.24 | 1,324,846 | +0.03(+0.20%) |
Aug 09, 2018 | 17.43 | 17.55 | 17.17 | 17.21 | 1,280,204 | -0.25(-1.45%) |
Aug 08, 2018 | 17.27 | 17.46 | 17.13 | 17.46 | 1,926,824 | +0.16(+0.91%) |
Aug 07, 2018 | 17.11 | 17.43 | 17.10 | 17.30 | 2,179,189 | +0.31(+1.85%) |
Aug 06, 2018 | 16.86 | 17.08 | 16.75 | 16.99 | 2,084,927 | +0.20(+1.19%) |
Aug 03, 2018 | 16.71 | 16.89 | 16.60 | 16.79 | 1,506,231 | -0.01(-0.05%) |
Aug 02, 2018 | 16.55 | 16.89 | 16.35 | 16.80 | 2,187,037 | +0.14(+0.84%) |
Aug 01, 2018 | 16.71 | 16.76 | 16.34 | 16.66 | 2,406,462 | -0.04(-0.26%) |
Jul 31, 2018 | 16.44 | 17.02 | 16.42 | 16.70 | 3,591,579 | +0.23(+1.38%) |
Jul 30, 2018 | 16.22 | 16.64 | 16.20 | 16.48 | 2,717,255 | +0.30(+1.83%) |
Jul 27, 2018 | 16.09 | 16.20 | 15.95 | 16.18 | 2,624,239 | +0.10(+0.65%) |
Jul 26, 2018 | 15.27 | 16.40 | 15.20 | 16.07 | 3,433,123 | +0.64(+4.12%) |
Jul 25, 2018 | 15.56 | 15.57 | 15.39 | 15.44 | 2,442,642 | -0.15(-0.95%) |
Jul 24, 2018 | 15.66 | 15.78 | 15.51 | 15.59 | 1,426,473 | +0.02(+0.11%) |
Jul 23, 2018 | 15.58 | 15.68 | 15.56 | 15.57 | 1,841,432 | -0.07(-0.45%) |
Jul 20, 2018 | 15.53 | 15.75 | 15.46 | 15.64 | 1,379,180 | +0.10(+0.62%) |
Jul 19, 2018 | 15.46 | 15.80 | 15.20 | 15.54 | 2,569,375 | +0.27(+1.77%) |
Jul 18, 2018 | 14.70 | 15.32 | 14.65 | 15.27 | 2,690,961 | +0.77(+5.29%) |
Jul 17, 2018 | 14.44 | 14.68 | 14.44 | 14.50 | 1,133,309 | +0.04(+0.30%) |
Jul 16, 2018 | 14.13 | 14.51 | 14.09 | 14.46 | 1,761,681 | +0.49(+3.50%) |
Jul 13, 2018 | 14.08 | 14.21 | 13.91 | 13.97 | 1,242,006 | -0.16(-1.11%) |
Jul 12, 2018 | 14.37 | 14.37 | 14.07 | 14.13 | 1,601,236 | -0.17(-1.22%) |
Jul 11, 2018 | 14.50 | 14.54 | 14.22 | 14.30 | 1,738,395 | -0.30(-2.03%) |
Jul 10, 2018 | 14.88 | 14.98 | 14.60 | 14.60 | 857,375 | -0.24(-1.59%) |
Jul 09, 2018 | 14.55 | 14.90 | 14.55 | 14.84 | 1,210,253 | +0.34(+2.35%) |
Jul 06, 2018 | 14.25 | 14.64 | 14.16 | 14.50 | 1,060,327 | +0.28(+1.96%) |
Jul 05, 2018 | 14.25 | 14.35 | 14.13 | 14.22 | 1,264,534 | +0.00(+0.00%) |
Jul 03, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.08(+0.56%) |