Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.24 | 18.37 | 18.24 | 18.26 | 125,535 | -0.32(-1.72%) |
Sep 27, 2018 | 18.57 | 18.65 | 18.53 | 18.58 | 13,701 | -0.16(-0.85%) |
Sep 26, 2018 | 18.74 | 18.88 | 18.72 | 18.74 | 19,743 | -0.16(-0.87%) |
Sep 25, 2018 | 18.92 | 18.93 | 18.87 | 18.90 | 7,966 | +0.10(+0.53%) |
Sep 24, 2018 | 18.92 | 18.93 | 18.79 | 18.81 | 41,620 | -0.02(-0.09%) |
Sep 21, 2018 | 18.71 | 18.84 | 18.71 | 18.82 | 13,405 | -0.14(-0.76%) |
Sep 20, 2018 | 18.98 | 18.98 | 18.85 | 18.96 | 10,423 | +0.26(+1.37%) |
Sep 19, 2018 | 18.66 | 18.76 | 18.66 | 18.71 | 13,147 | +0.13(+0.69%) |
Sep 18, 2018 | 18.55 | 18.59 | 18.54 | 18.58 | 14,872 | +0.12(+0.65%) |
Sep 17, 2018 | 18.57 | 18.56 | 18.45 | 18.46 | 9,598 | +0.00(+0.00%) |
Sep 14, 2018 | 18.49 | 18.53 | 18.41 | 18.46 | 18,667 | +0.01(+0.04%) |
Sep 13, 2018 | 18.47 | 18.49 | 18.42 | 18.45 | 10,386 | +0.18(+1.00%) |
Sep 12, 2018 | 18.24 | 18.34 | 18.22 | 18.27 | 67,450 | +0.14(+0.79%) |
Sep 11, 2018 | 18.01 | 18.15 | 18.01 | 18.13 | 8,248 | +0.06(+0.35%) |
Sep 10, 2018 | 18.07 | 18.12 | 18.05 | 18.06 | 1,217,653 | +0.17(+0.94%) |
Sep 07, 2018 | 17.90 | 17.94 | 17.86 | 17.90 | 17,289 | -0.11(-0.62%) |
Sep 06, 2018 | 18.09 | 18.16 | 17.97 | 18.01 | 51,849 | -0.20(-1.10%) |
Sep 05, 2018 | 18.21 | 18.22 | 18.16 | 18.21 | 274,550 | -0.01(-0.04%) |
Sep 04, 2018 | 18.11 | 18.21 | 18.08 | 18.21 | 171,106 | +0.02(+0.09%) |
Aug 31, 2018 | 18.20 | 18.20 | 18.20 | 0 | -0.17(-0.91%) | |
Aug 30, 2018 | 18.38 | 18.41 | 18.33 | 18.37 | 14,182 | -0.21(-1.12%) |
Aug 29, 2018 | 18.48 | 18.59 | 18.45 | 18.57 | 49,928 | +0.06(+0.32%) |
Aug 28, 2018 | 18.55 | 18.57 | 18.47 | 18.51 | 15,952 | +0.08(+0.45%) |
Aug 27, 2018 | 18.31 | 18.43 | 18.30 | 18.43 | 51,208 | +0.26(+1.45%) |
Aug 24, 2018 | 18.10 | 18.19 | 18.08 | 18.17 | 37,084 | +0.17(+0.93%) |
Aug 23, 2018 | 18.09 | 18.11 | 17.99 | 18.00 | 45,279 | -0.17(-0.92%) |
Aug 22, 2018 | 18.24 | 18.25 | 18.14 | 18.17 | 30,385 | +0.15(+0.84%) |
Aug 21, 2018 | 18.04 | 18.06 | 17.97 | 18.01 | 332,454 | +0.30(+1.71%) |
Aug 20, 2018 | 17.72 | 17.78 | 17.67 | 17.71 | 212,662 | -0.06(-0.31%) |
Aug 17, 2018 | 17.60 | 17.77 | 17.57 | 17.77 | 40,842 | +0.18(+1.00%) |
Aug 16, 2018 | 17.68 | 17.74 | 17.57 | 17.59 | 120,550 | +0.26(+1.47%) |
Aug 15, 2018 | 17.46 | 17.48 | 17.22 | 17.34 | 306,236 | -0.43(-2.43%) |
Aug 14, 2018 | 17.79 | 17.79 | 17.71 | 17.77 | 53,132 | -0.06(-0.36%) |
Aug 13, 2018 | 17.82 | 17.93 | 17.78 | 17.83 | 138,209 | -0.15(-0.84%) |
Aug 10, 2018 | 17.98 | 18.02 | 17.90 | 17.98 | 34,829 | -0.44(-2.38%) |
Aug 09, 2018 | 18.52 | 18.54 | 18.41 | 18.42 | 88,910 | -0.30(-1.58%) |
Aug 08, 2018 | 18.80 | 18.80 | 18.69 | 18.72 | 2,432,241 | -0.20(-1.06%) |
Aug 07, 2018 | 19.01 | 19.01 | 18.88 | 18.92 | 765,132 | +0.18(+0.98%) |
Aug 06, 2018 | 18.78 | 18.78 | 18.71 | 18.73 | 331,215 | -0.08(-0.42%) |
Aug 03, 2018 | 18.79 | 18.84 | 18.73 | 18.81 | 326,242 | +0.11(+0.60%) |
Aug 02, 2018 | 18.77 | 18.81 | 18.68 | 18.70 | 910,775 | -0.23(-1.22%) |
Aug 01, 2018 | 18.95 | 19.00 | 18.92 | 18.93 | 189,263 | -0.06(-0.34%) |
Jul 31, 2018 | 19.10 | 19.10 | 19.00 | 19.00 | 97,743 | +0.11(+0.59%) |
Jul 30, 2018 | 18.90 | 18.93 | 18.85 | 18.88 | 30,017 | +0.13(+0.68%) |
Jul 27, 2018 | 18.77 | 18.83 | 18.73 | 18.76 | 87,950 | +0.08(+0.43%) |
Jul 26, 2018 | 18.77 | 18.78 | 18.67 | 18.68 | 30,662 | -0.20(-1.06%) |
Jul 25, 2018 | 18.69 | 18.89 | 18.61 | 18.88 | 89,430 | +0.26(+1.39%) |
Jul 24, 2018 | 18.68 | 18.79 | 18.61 | 18.62 | 65,347 | +0.23(+1.24%) |
Jul 23, 2018 | 18.39 | 18.39 | 18.36 | 18.39 | 31,534 | -0.02(-0.13%) |
Jul 20, 2018 | 18.27 | 18.44 | 18.26 | 18.41 | 150,403 | +0.20(+1.10%) |
Jul 19, 2018 | 18.15 | 18.27 | 18.12 | 18.21 | 46,600 | -0.07(-0.39%) |
Jul 18, 2018 | 18.22 | 18.33 | 18.20 | 18.29 | 77,634 | +0.10(+0.55%) |
Jul 17, 2018 | 18.18 | 18.22 | 18.17 | 18.19 | 83,387 | -0.10(-0.55%) |
Jul 16, 2018 | 18.29 | 18.30 | 18.25 | 18.29 | 52,748 | +0.10(+0.57%) |
Jul 13, 2018 | 18.13 | 18.20 | 18.06 | 18.18 | 41,713 | +0.08(+0.44%) |
Jul 12, 2018 | 18.11 | 18.13 | 18.07 | 18.10 | 68,193 | +0.16(+0.89%) |
Jul 11, 2018 | 18.09 | 18.09 | 17.91 | 17.94 | 679,129 | -0.44(-2.39%) |
Jul 10, 2018 | 18.31 | 18.38 | 18.28 | 18.38 | 102,510 | +0.11(+0.61%) |
Jul 09, 2018 | 18.28 | 18.23 | 18.27 | 174,793 | +0.11(+0.62%) | |
Jul 06, 2018 | 18.19 | 18.20 | 18.13 | 18.16 | 129,839 | +0.07(+0.40%) |
Jul 05, 2018 | 18.14 | 18.21 | 18.04 | 18.09 | 405,043 | +0.28(+1.57%) |
Jul 03, 2018 | 17.81 | 17.81 | 17.81 | 0 | -0.11(-0.62%) |