Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.56 | 20.02 | 19.56 | 19.71 | 582,608 | -0.17(-0.88%) |
Sep 27, 2018 | 19.48 | 19.92 | 19.48 | 19.88 | 378,241 | +0.47(+2.41%) |
Sep 26, 2018 | 19.21 | 19.55 | 19.18 | 19.41 | 323,540 | +0.26(+1.34%) |
Sep 25, 2018 | 18.76 | 19.17 | 18.62 | 19.16 | 604,089 | +0.04(+0.19%) |
Sep 24, 2018 | 19.41 | 19.45 | 18.96 | 19.12 | 588,536 | -0.31(-1.61%) |
Sep 21, 2018 | 19.27 | 19.64 | 19.23 | 19.43 | 918,330 | +0.32(+1.68%) |
Sep 20, 2018 | 18.25 | 19.12 | 18.22 | 19.11 | 1,422,657 | +1.09(+6.06%) |
Sep 19, 2018 | 17.72 | 18.39 | 17.58 | 18.02 | 364,747 | +0.38(+2.13%) |
Sep 18, 2018 | 17.39 | 17.78 | 17.39 | 17.64 | 337,748 | +0.21(+1.21%) |
Sep 17, 2018 | 17.02 | 17.67 | 17.00 | 17.43 | 580,294 | +0.51(+3.04%) |
Sep 14, 2018 | 17.02 | 17.05 | 16.43 | 16.92 | 619,777 | +0.13(+0.76%) |
Sep 13, 2018 | 16.85 | 17.06 | 16.73 | 16.79 | 791,315 | -0.14(-0.81%) |
Sep 12, 2018 | 17.51 | 17.51 | 16.80 | 16.93 | 660,613 | -0.25(-1.44%) |
Sep 11, 2018 | 17.08 | 17.43 | 17.02 | 17.17 | 440,700 | -0.28(-1.63%) |
Sep 10, 2018 | 17.69 | 17.92 | 17.26 | 17.46 | 477,893 | -0.17(-0.94%) |
Sep 07, 2018 | 17.54 | 17.88 | 17.39 | 17.62 | 457,584 | +0.28(+1.64%) |
Sep 06, 2018 | 16.97 | 17.35 | 16.71 | 17.34 | 634,244 | +0.57(+3.39%) |
Sep 05, 2018 | 16.64 | 17.03 | 16.46 | 16.77 | 798,561 | +0.09(+0.55%) |
Sep 04, 2018 | 17.33 | 17.36 | 16.55 | 16.68 | 875,839 | -1.65(-9.01%) |
Aug 31, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.23(+1.27%) | |
Aug 30, 2018 | 18.45 | 18.55 | 17.94 | 18.10 | 635,593 | -0.67(-3.57%) |
Aug 29, 2018 | 18.48 | 18.83 | 18.43 | 18.77 | 481,148 | +0.18(+0.99%) |
Aug 28, 2018 | 18.48 | 18.72 | 18.32 | 18.59 | 6,852,834 | -0.03(-0.15%) |
Aug 27, 2018 | 18.24 | 18.64 | 18.19 | 18.61 | 284,656 | +0.58(+3.20%) |
Aug 24, 2018 | 18.26 | 18.26 | 17.75 | 18.04 | 361,119 | +0.05(+0.26%) |
Aug 23, 2018 | 18.50 | 18.53 | 17.92 | 17.99 | 510,678 | -0.45(-2.44%) |
Aug 22, 2018 | 18.23 | 18.47 | 18.01 | 18.44 | 646,422 | +0.13(+0.70%) |
Aug 21, 2018 | 18.88 | 18.90 | 18.27 | 18.31 | 399,513 | -0.50(-2.68%) |
Aug 20, 2018 | 18.66 | 18.90 | 18.63 | 18.82 | 506,226 | +0.06(+0.29%) |
Aug 17, 2018 | 18.81 | 18.84 | 18.49 | 18.76 | 581,954 | -0.11(-0.58%) |
Aug 16, 2018 | 18.83 | 19.14 | 18.63 | 18.87 | 931,657 | +0.30(+1.63%) |
Aug 15, 2018 | 18.48 | 18.63 | 18.14 | 18.57 | 347,984 | -0.31(-1.65%) |
Aug 14, 2018 | 18.61 | 18.97 | 18.53 | 18.88 | 431,165 | +0.39(+2.13%) |
Aug 13, 2018 | 18.13 | 18.62 | 18.12 | 18.49 | 739,327 | -0.01(-0.05%) |
Aug 10, 2018 | 18.83 | 18.83 | 18.36 | 18.50 | 412,240 | -0.83(-4.27%) |
Aug 09, 2018 | 19.60 | 19.72 | 19.16 | 19.32 | 639,454 | -0.76(-3.79%) |
Aug 08, 2018 | 20.72 | 20.74 | 19.99 | 20.08 | 758,073 | -0.65(-3.14%) |
Aug 07, 2018 | 21.18 | 21.28 | 20.63 | 20.73 | 446,613 | -0.27(-1.27%) |
Aug 06, 2018 | 21.08 | 21.18 | 20.85 | 21.00 | 420,669 | -0.05(-0.22%) |
Aug 03, 2018 | 20.79 | 21.17 | 20.63 | 21.05 | 486,469 | +0.49(+2.37%) |
Aug 02, 2018 | 20.17 | 20.58 | 20.17 | 20.56 | 555,326 | +0.24(+1.17%) |
Aug 01, 2018 | 20.34 | 20.49 | 20.17 | 20.32 | 358,834 | +0.03(+0.14%) |
Jul 31, 2018 | 20.30 | 20.45 | 20.08 | 20.29 | 568,554 | -0.13(-0.63%) |
Jul 30, 2018 | 20.40 | 20.62 | 20.34 | 20.42 | 610,734 | +0.10(+0.50%) |
Jul 27, 2018 | 20.50 | 20.60 | 20.14 | 20.32 | 553,287 | +0.14(+0.68%) |
Jul 26, 2018 | 20.10 | 20.62 | 20.00 | 20.18 | 793,790 | -0.02(-0.09%) |
Jul 25, 2018 | 19.48 | 20.21 | 19.41 | 20.20 | 2,696,383 | +1.75(+9.50%) |
Jul 24, 2018 | 18.81 | 18.83 | 18.31 | 18.45 | 1,380,208 | +0.05(+0.25%) |
Jul 23, 2018 | 18.76 | 18.84 | 18.39 | 18.40 | 685,000 | -0.42(-2.24%) |
Jul 20, 2018 | 18.87 | 19.14 | 18.79 | 18.83 | 956,504 | +0.51(+2.81%) |
Jul 19, 2018 | 17.72 | 18.41 | 17.66 | 18.31 | 490,233 | +0.07(+0.40%) |
Jul 18, 2018 | 18.08 | 18.40 | 17.89 | 18.24 | 579,617 | -0.17(-0.90%) |
Jul 17, 2018 | 18.14 | 18.48 | 17.87 | 18.40 | 1,540,708 | +0.24(+1.31%) |
Jul 16, 2018 | 18.62 | 18.79 | 18.15 | 18.16 | 745,568 | -0.42(-2.27%) |
Jul 13, 2018 | 18.17 | 18.92 | 18.13 | 18.59 | 1,801,791 | +0.83(+4.70%) |
Jul 12, 2018 | 17.86 | 17.87 | 17.66 | 17.75 | 1,475,734 | +0.20(+1.15%) |
Jul 11, 2018 | 18.04 | 18.15 | 17.53 | 17.55 | 587,240 | -0.76(-4.16%) |
Jul 10, 2018 | 18.80 | 18.84 | 18.11 | 18.31 | 869,418 | -0.45(-2.40%) |
Jul 09, 2018 | 18.93 | 18.99 | 18.50 | 18.76 | 295,282 | +0.14(+0.74%) |
Jul 06, 2018 | 18.27 | 18.82 | 18.08 | 18.62 | 494,903 | +0.18(+0.99%) |
Jul 05, 2018 | 18.58 | 18.65 | 18.27 | 18.44 | 546,742 | +0.13(+0.70%) |
Jul 03, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.09(+0.50%) |