Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.26 | 19.44 | 18.97 | 19.11 | 423,080 | -0.27(-1.37%) |
Sep 27, 2018 | 19.41 | 19.53 | 19.23 | 19.38 | 512,720 | +0.00(+0.00%) |
Sep 26, 2018 | 19.59 | 19.73 | 19.35 | 19.38 | 386,004 | -0.15(-0.75%) |
Sep 25, 2018 | 19.73 | 19.73 | 19.44 | 19.53 | 404,568 | -0.09(-0.45%) |
Sep 24, 2018 | 19.68 | 19.73 | 19.50 | 19.62 | 326,604 | -0.06(-0.30%) |
Sep 21, 2018 | 19.62 | 19.73 | 19.59 | 19.68 | 688,861 | +0.09(+0.45%) |
Sep 20, 2018 | 19.76 | 19.88 | 19.32 | 19.59 | 407,085 | -0.06(-0.30%) |
Sep 19, 2018 | 19.11 | 19.76 | 19.10 | 19.65 | 377,673 | +0.56(+2.94%) |
Sep 18, 2018 | 18.97 | 19.11 | 18.91 | 19.09 | 456,723 | +0.12(+0.62%) |
Sep 17, 2018 | 19.23 | 19.35 | 18.91 | 18.97 | 377,180 | -0.24(-1.23%) |
Sep 14, 2018 | 18.88 | 19.44 | 18.82 | 19.20 | 346,973 | +0.38(+2.04%) |
Sep 13, 2018 | 18.94 | 19.09 | 18.52 | 18.82 | 618,607 | -0.12(-0.62%) |
Sep 12, 2018 | 19.23 | 19.29 | 18.86 | 18.94 | 541,517 | -0.35(-1.83%) |
Sep 11, 2018 | 19.47 | 19.59 | 19.26 | 19.29 | 279,799 | -0.29(-1.51%) |
Sep 10, 2018 | 19.62 | 19.85 | 19.53 | 19.59 | 241,238 | +0.12(+0.61%) |
Sep 07, 2018 | 19.53 | 19.59 | 19.38 | 19.47 | 312,564 | -0.12(-0.60%) |
Sep 06, 2018 | 19.56 | 19.62 | 19.31 | 19.59 | 418,073 | +0.09(+0.45%) |
Sep 05, 2018 | 19.20 | 19.62 | 19.17 | 19.50 | 418,151 | +0.27(+1.38%) |
Sep 04, 2018 | 19.56 | 19.59 | 18.97 | 19.23 | 630,409 | -0.32(-1.66%) |
Aug 31, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.09(+0.45%) | |
Aug 30, 2018 | 19.79 | 20.00 | 19.44 | 19.47 | 346,846 | -0.41(-2.08%) |
Aug 29, 2018 | 19.79 | 19.97 | 19.50 | 19.88 | 378,638 | +0.09(+0.45%) |
Aug 28, 2018 | 19.79 | 19.88 | 19.67 | 19.79 | 366,505 | +0.09(+0.45%) |
Aug 27, 2018 | 19.53 | 19.94 | 19.53 | 19.70 | 340,445 | +0.27(+1.37%) |
Aug 24, 2018 | 19.32 | 19.53 | 19.17 | 19.44 | 445,285 | +0.18(+0.92%) |
Aug 23, 2018 | 19.70 | 19.82 | 19.20 | 19.26 | 353,626 | -0.41(-2.10%) |
Aug 22, 2018 | 19.59 | 19.68 | 19.29 | 19.68 | 381,738 | +0.06(+0.30%) |
Aug 21, 2018 | 19.32 | 19.70 | 19.32 | 19.62 | 445,658 | +0.29(+1.53%) |
Aug 20, 2018 | 19.14 | 19.50 | 19.03 | 19.32 | 325,266 | +0.21(+1.08%) |
Aug 17, 2018 | 18.91 | 19.76 | 18.88 | 19.11 | 427,826 | +0.12(+0.62%) |
Aug 16, 2018 | 18.88 | 19.14 | 18.70 | 19.00 | 576,943 | +0.12(+0.63%) |
Aug 15, 2018 | 19.08 | 19.23 | 18.73 | 18.88 | 638,819 | -0.32(-1.66%) |
Aug 14, 2018 | 19.37 | 19.60 | 19.02 | 19.20 | 719,282 | -0.03(-0.15%) |
Aug 13, 2018 | 19.66 | 19.78 | 19.23 | 19.23 | 533,777 | -0.41(-2.06%) |
Aug 10, 2018 | 19.89 | 19.92 | 19.23 | 19.63 | 512,000 | -0.35(-1.74%) |
Aug 09, 2018 | 20.04 | 20.12 | 19.83 | 19.98 | 367,868 | -0.03(-0.14%) |
Aug 08, 2018 | 19.86 | 20.12 | 19.69 | 20.01 | 415,511 | +0.12(+0.58%) |
Aug 07, 2018 | 19.72 | 20.09 | 19.54 | 19.89 | 401,798 | +0.32(+1.63%) |
Aug 06, 2018 | 19.52 | 19.69 | 19.37 | 19.57 | 323,829 | +0.06(+0.30%) |
Aug 03, 2018 | 18.94 | 19.52 | 18.94 | 19.52 | 621,135 | +0.72(+3.85%) |
Aug 02, 2018 | 18.73 | 19.02 | 18.53 | 18.79 | 631,247 | -0.12(-0.61%) |
Aug 01, 2018 | 19.89 | 20.56 | 18.79 | 18.91 | 824,065 | -1.04(-5.23%) |
Jul 31, 2018 | 19.75 | 20.15 | 19.66 | 19.95 | 869,397 | +0.32(+1.62%) |
Jul 30, 2018 | 19.11 | 19.69 | 19.05 | 19.63 | 592,064 | +0.58(+3.04%) |
Jul 27, 2018 | 19.02 | 19.08 | 18.62 | 19.05 | 514,072 | +0.09(+0.46%) |
Jul 26, 2018 | 18.88 | 19.31 | 18.79 | 18.97 | 562,532 | +0.12(+0.61%) |
Jul 25, 2018 | 18.76 | 18.85 | 18.47 | 18.85 | 269,044 | +0.09(+0.46%) |
Jul 24, 2018 | 18.73 | 18.97 | 18.68 | 18.76 | 513,984 | +0.14(+0.78%) |
Jul 23, 2018 | 18.24 | 18.68 | 18.21 | 18.62 | 450,266 | +0.41(+2.23%) |
Jul 20, 2018 | 18.33 | 18.33 | 18.18 | 18.21 | 306,792 | -0.12(-0.63%) |
Jul 19, 2018 | 18.13 | 18.43 | 18.04 | 18.33 | 486,837 | +0.09(+0.48%) |
Jul 18, 2018 | 17.98 | 18.30 | 17.89 | 18.24 | 437,239 | +0.23(+1.29%) |
Jul 17, 2018 | 18.01 | 18.13 | 17.89 | 18.01 | 269,875 | +0.00(+0.00%) |
Jul 16, 2018 | 17.81 | 18.04 | 17.73 | 18.01 | 365,345 | +0.23(+1.30%) |
Jul 13, 2018 | 17.81 | 18.00 | 17.75 | 17.78 | 465,930 | -0.26(-1.44%) |
Jul 12, 2018 | 18.04 | 18.07 | 17.75 | 18.04 | 371,367 | +0.14(+0.81%) |
Jul 11, 2018 | 18.04 | 18.21 | 17.87 | 17.89 | 373,546 | -0.32(-1.75%) |
Jul 10, 2018 | 18.07 | 18.21 | 17.95 | 18.21 | 271,334 | +0.26(+1.45%) |
Jul 09, 2018 | 17.72 | 18.04 | 17.72 | 17.95 | 291,940 | +0.26(+1.47%) |
Jul 06, 2018 | 17.72 | 17.92 | 17.63 | 17.69 | 236,813 | -0.03(-0.16%) |
Jul 05, 2018 | 17.58 | 17.78 | 17.40 | 17.72 | 356,794 | +0.29(+1.66%) |
Jul 03, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.17(-0.99%) |