Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.73 | 15.89 | 15.36 | 15.49 | 1,181,900 | -0.25(-1.59%) |
Sep 27, 2018 | 16.71 | 16.80 | 15.68 | 15.74 | 1,731,082 | -0.96(-5.75%) |
Sep 26, 2018 | 17.11 | 17.34 | 16.64 | 16.70 | 907,284 | -0.26(-1.53%) |
Sep 25, 2018 | 17.32 | 17.43 | 16.57 | 16.96 | 1,313,964 | -0.36(-2.08%) |
Sep 24, 2018 | 17.75 | 17.89 | 17.30 | 17.32 | 672,891 | -0.42(-2.37%) |
Sep 21, 2018 | 17.70 | 17.83 | 17.59 | 17.74 | 588,900 | +0.05(+0.28%) |
Sep 20, 2018 | 17.77 | 17.84 | 17.40 | 17.69 | 516,590 | +0.02(+0.11%) |
Sep 19, 2018 | 17.55 | 18.16 | 17.55 | 17.67 | 536,997 | +0.12(+0.68%) |
Sep 18, 2018 | 17.55 | 17.99 | 17.41 | 17.55 | 949,173 | -0.05(-0.28%) |
Sep 17, 2018 | 17.39 | 17.79 | 17.36 | 17.60 | 859,483 | +0.37(+2.15%) |
Sep 14, 2018 | 17.41 | 17.59 | 17.15 | 17.23 | 534,700 | -0.18(-1.03%) |
Sep 13, 2018 | 17.69 | 17.69 | 17.19 | 17.41 | 624,531 | -0.31(-1.75%) |
Sep 12, 2018 | 17.52 | 18.17 | 17.52 | 17.72 | 1,008,542 | +0.27(+1.55%) |
Sep 11, 2018 | 17.31 | 17.66 | 17.09 | 17.45 | 784,641 | +0.31(+1.81%) |
Sep 10, 2018 | 16.98 | 17.17 | 16.71 | 17.14 | 792,602 | +0.34(+2.02%) |
Sep 07, 2018 | 17.52 | 17.86 | 16.78 | 16.80 | 798,600 | -0.80(-4.55%) |
Sep 06, 2018 | 17.71 | 17.73 | 17.20 | 17.60 | 1,093,067 | -0.09(-0.51%) |
Sep 05, 2018 | 17.62 | 17.85 | 17.52 | 17.69 | 399,142 | +0.03(+0.17%) |
Sep 04, 2018 | 17.44 | 17.69 | 17.23 | 17.66 | 632,027 | +0.23(+1.32%) |
Aug 31, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.12(-0.68%) | |
Aug 30, 2018 | 18.00 | 18.36 | 17.54 | 17.55 | 814,570 | -0.44(-2.45%) |
Aug 29, 2018 | 17.32 | 18.01 | 17.17 | 17.99 | 1,069,939 | +0.58(+3.33%) |
Aug 28, 2018 | 17.32 | 17.60 | 17.11 | 17.41 | 1,001,731 | +0.13(+0.75%) |
Aug 27, 2018 | 17.37 | 17.46 | 17.03 | 17.28 | 910,391 | -0.05(-0.29%) |
Aug 24, 2018 | 17.37 | 17.52 | 17.22 | 17.33 | 888,400 | -0.02(-0.12%) |
Aug 23, 2018 | 17.33 | 17.74 | 17.32 | 17.35 | 866,965 | +0.11(+0.64%) |
Aug 22, 2018 | 17.48 | 17.89 | 17.17 | 17.24 | 1,470,125 | -0.15(-0.86%) |
Aug 21, 2018 | 17.40 | 17.50 | 17.06 | 17.39 | 1,430,067 | +0.04(+0.23%) |
Aug 20, 2018 | 17.10 | 17.40 | 17.03 | 17.35 | 794,489 | +0.24(+1.40%) |
Aug 17, 2018 | 17.29 | 17.38 | 16.90 | 17.11 | 1,186,800 | -0.20(-1.16%) |
Aug 16, 2018 | 18.24 | 18.26 | 17.26 | 17.31 | 1,901,442 | -0.84(-4.63%) |
Aug 15, 2018 | 18.04 | 18.15 | 17.50 | 18.15 | 1,309,094 | -0.06(-0.33%) |
Aug 14, 2018 | 17.80 | 18.31 | 17.65 | 18.21 | 1,429,897 | +0.52(+2.94%) |
Aug 13, 2018 | 18.86 | 18.90 | 17.53 | 17.69 | 2,171,759 | -1.29(-6.80%) |
Aug 10, 2018 | 19.10 | 19.36 | 18.86 | 18.98 | 1,114,000 | -0.33(-1.71%) |
Aug 09, 2018 | 19.10 | 19.58 | 19.07 | 19.31 | 805,542 | +0.29(+1.52%) |
Aug 08, 2018 | 19.24 | 19.58 | 19.01 | 19.02 | 847,914 | -0.27(-1.40%) |
Aug 07, 2018 | 19.01 | 19.33 | 18.85 | 19.29 | 1,236,510 | +0.28(+1.47%) |
Aug 06, 2018 | 19.39 | 19.48 | 18.98 | 19.01 | 1,086,382 | -0.48(-2.46%) |
Aug 03, 2018 | 19.14 | 19.61 | 18.92 | 19.49 | 2,118,300 | +0.29(+1.51%) |
Aug 02, 2018 | 18.78 | 19.42 | 18.61 | 19.20 | 1,537,927 | +0.01(+0.05%) |
Aug 01, 2018 | 19.50 | 20.07 | 18.68 | 19.19 | 2,634,945 | -0.15(-0.78%) |
Jul 31, 2018 | 19.03 | 20.95 | 18.26 | 19.34 | 11,571,182 | -5.03(-20.64%) |
Jul 30, 2018 | 23.84 | 24.68 | 23.72 | 24.37 | 1,071,700 | +0.51(+2.14%) |
Jul 27, 2018 | 24.54 | 24.65 | 23.59 | 23.86 | 621,700 | -0.61(-2.49%) |
Jul 26, 2018 | 25.07 | 25.31 | 24.20 | 24.47 | 707,409 | -0.48(-1.92%) |
Jul 25, 2018 | 25.22 | 25.30 | 24.53 | 24.95 | 448,663 | -0.22(-0.87%) |
Jul 24, 2018 | 25.87 | 26.00 | 24.91 | 25.17 | 629,229 | -0.51(-1.99%) |
Jul 23, 2018 | 25.60 | 25.86 | 25.27 | 25.68 | 327,913 | +0.11(+0.43%) |
Jul 20, 2018 | 26.23 | 26.26 | 25.40 | 25.57 | 561,746 | -0.73(-2.78%) |
Jul 19, 2018 | 25.76 | 26.40 | 25.47 | 26.30 | 467,746 | +0.56(+2.18%) |
Jul 18, 2018 | 25.73 | 25.84 | 25.36 | 25.74 | 359,199 | +0.03(+0.12%) |
Jul 17, 2018 | 25.41 | 25.96 | 25.29 | 25.71 | 459,131 | +0.25(+0.98%) |
Jul 16, 2018 | 26.15 | 26.15 | 25.17 | 25.46 | 586,701 | -0.72(-2.75%) |
Jul 13, 2018 | 25.91 | 26.39 | 25.89 | 26.18 | 532,988 | +0.40(+1.55%) |
Jul 12, 2018 | 25.16 | 26.10 | 25.16 | 25.78 | 661,735 | +0.64(+2.55%) |
Jul 11, 2018 | 26.20 | 26.20 | 24.94 | 25.14 | 1,086,031 | -1.26(-4.77%) |
Jul 10, 2018 | 26.53 | 26.74 | 26.11 | 26.40 | 513,319 | -0.01(-0.04%) |
Jul 09, 2018 | 25.87 | 26.66 | 25.53 | 26.41 | 588,979 | +0.68(+2.64%) |
Jul 06, 2018 | 25.30 | 26.17 | 25.23 | 25.73 | 599,447 | +0.26(+1.02%) |
Jul 05, 2018 | 24.82 | 25.49 | 24.38 | 25.47 | 713,013 | +0.83(+3.37%) |
Jul 03, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.59(+2.45%) |