Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.54 | 19.59 | 18.51 | 19.57 | 1,313,285 | +1.07(+5.77%) |
Sep 27, 2018 | 17.89 | 18.99 | 17.83 | 18.50 | 1,489,568 | +0.68(+3.82%) |
Sep 26, 2018 | 18.27 | 18.36 | 17.80 | 17.82 | 640,855 | -0.48(-2.62%) |
Sep 25, 2018 | 18.41 | 18.52 | 18.24 | 18.30 | 446,192 | -0.17(-0.95%) |
Sep 24, 2018 | 18.79 | 18.93 | 18.41 | 18.47 | 401,155 | -0.38(-2.00%) |
Sep 21, 2018 | 18.73 | 19.02 | 18.73 | 18.85 | 833,337 | +0.07(+0.39%) |
Sep 20, 2018 | 18.57 | 18.89 | 18.41 | 18.78 | 440,240 | +0.29(+1.54%) |
Sep 19, 2018 | 19.20 | 19.20 | 18.48 | 18.49 | 537,013 | -0.70(-3.65%) |
Sep 18, 2018 | 19.35 | 19.41 | 19.14 | 19.19 | 403,416 | -0.16(-0.81%) |
Sep 17, 2018 | 19.30 | 19.39 | 19.18 | 19.35 | 349,212 | +0.04(+0.19%) |
Sep 14, 2018 | 19.38 | 19.38 | 19.04 | 19.31 | 468,324 | -0.12(-0.62%) |
Sep 13, 2018 | 19.28 | 19.48 | 19.16 | 19.43 | 439,549 | +0.28(+1.44%) |
Sep 12, 2018 | 19.25 | 19.33 | 19.16 | 19.16 | 349,609 | -0.15(-0.76%) |
Sep 11, 2018 | 19.47 | 19.60 | 19.29 | 19.30 | 453,180 | -0.27(-1.36%) |
Sep 10, 2018 | 19.20 | 19.71 | 19.19 | 19.57 | 639,261 | +0.54(+2.85%) |
Sep 07, 2018 | 19.16 | 19.25 | 18.85 | 19.03 | 421,937 | -0.25(-1.29%) |
Sep 06, 2018 | 19.49 | 19.63 | 19.25 | 19.28 | 463,439 | -0.16(-0.81%) |
Sep 05, 2018 | 19.25 | 19.60 | 19.15 | 19.43 | 436,015 | +0.08(+0.43%) |
Sep 04, 2018 | 20.05 | 20.09 | 19.29 | 19.35 | 667,006 | -0.75(-3.75%) |
Aug 31, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.13(+0.65%) | |
Aug 30, 2018 | 20.09 | 20.18 | 19.94 | 19.98 | 397,916 | -0.09(-0.46%) |
Aug 29, 2018 | 19.85 | 20.11 | 19.85 | 20.07 | 572,062 | +0.14(+0.69%) |
Aug 28, 2018 | 19.55 | 19.94 | 19.46 | 19.93 | 470,740 | +0.37(+1.88%) |
Aug 27, 2018 | 19.85 | 19.90 | 19.44 | 19.56 | 524,315 | -0.31(-1.57%) |
Aug 24, 2018 | 19.51 | 19.88 | 19.51 | 19.87 | 383,480 | +0.29(+1.50%) |
Aug 23, 2018 | 19.49 | 19.74 | 19.46 | 19.58 | 344,875 | +0.04(+0.19%) |
Aug 22, 2018 | 19.57 | 19.61 | 19.46 | 19.54 | 320,608 | -0.09(-0.47%) |
Aug 21, 2018 | 19.73 | 19.73 | 19.56 | 19.63 | 572,209 | -0.13(-0.65%) |
Aug 20, 2018 | 20.05 | 20.15 | 19.73 | 19.76 | 580,774 | -0.21(-1.06%) |
Aug 17, 2018 | 19.98 | 20.08 | 19.84 | 19.98 | 469,736 | +0.00(+0.00%) |
Aug 16, 2018 | 20.02 | 20.11 | 19.71 | 19.98 | 667,467 | +0.18(+0.93%) |
Aug 15, 2018 | 18.60 | 19.84 | 18.53 | 19.79 | 1,358,073 | +1.19(+6.38%) |
Aug 14, 2018 | 17.57 | 18.69 | 17.57 | 18.60 | 1,794,114 | +1.05(+5.98%) |
Aug 13, 2018 | 17.65 | 17.65 | 17.42 | 17.55 | 645,267 | -0.12(-0.68%) |
Aug 10, 2018 | 17.63 | 17.74 | 17.57 | 17.67 | 396,190 | -0.02(-0.10%) |
Aug 09, 2018 | 17.69 | 17.71 | 17.49 | 17.69 | 473,702 | +0.03(+0.16%) |
Aug 08, 2018 | 17.58 | 17.70 | 17.49 | 17.66 | 309,142 | +0.08(+0.47%) |
Aug 07, 2018 | 17.72 | 17.77 | 17.54 | 17.58 | 413,122 | -0.10(-0.57%) |
Aug 06, 2018 | 17.66 | 17.83 | 17.59 | 17.68 | 597,428 | +0.03(+0.16%) |
Aug 03, 2018 | 17.55 | 17.89 | 17.49 | 17.66 | 575,438 | +0.07(+0.42%) |
Aug 02, 2018 | 18.01 | 18.07 | 17.48 | 17.58 | 633,722 | -0.51(-2.80%) |
Aug 01, 2018 | 17.80 | 18.14 | 17.66 | 18.09 | 396,101 | +0.17(+0.92%) |
Jul 31, 2018 | 17.90 | 18.35 | 17.83 | 17.92 | 670,633 | +0.11(+0.62%) |
Jul 30, 2018 | 17.81 | 17.96 | 17.61 | 17.81 | 602,224 | +0.02(+0.10%) |
Jul 27, 2018 | 18.03 | 18.08 | 17.66 | 17.79 | 641,162 | -0.20(-1.13%) |
Jul 26, 2018 | 17.97 | 18.23 | 17.97 | 18.00 | 345,205 | +0.06(+0.31%) |
Jul 25, 2018 | 17.95 | 18.07 | 17.87 | 17.94 | 505,903 | -0.02(-0.10%) |
Jul 24, 2018 | 18.00 | 18.07 | 17.88 | 17.96 | 477,473 | +0.02(+0.10%) |
Jul 23, 2018 | 17.83 | 17.96 | 17.81 | 17.94 | 396,050 | +0.06(+0.31%) |
Jul 20, 2018 | 18.22 | 18.24 | 17.81 | 17.89 | 359,364 | -0.35(-1.92%) |
Jul 19, 2018 | 17.88 | 18.40 | 17.81 | 18.24 | 450,826 | +0.36(+2.01%) |
Jul 18, 2018 | 17.92 | 18.01 | 17.71 | 17.88 | 334,547 | -0.06(-0.31%) |
Jul 17, 2018 | 18.35 | 18.41 | 17.92 | 17.93 | 551,919 | -0.36(-1.96%) |
Jul 16, 2018 | 18.59 | 18.64 | 18.23 | 18.29 | 563,956 | -0.30(-1.63%) |
Jul 13, 2018 | 18.73 | 18.89 | 18.57 | 18.59 | 344,389 | -0.06(-0.35%) |
Jul 12, 2018 | 18.82 | 18.82 | 18.55 | 18.66 | 281,521 | -0.13(-0.69%) |
Jul 11, 2018 | 18.83 | 19.09 | 18.78 | 18.79 | 362,181 | -0.05(-0.24%) |
Jul 10, 2018 | 18.87 | 19.05 | 18.75 | 18.83 | 335,155 | -0.04(-0.20%) |
Jul 09, 2018 | 19.10 | 19.21 | 18.78 | 18.87 | 493,138 | -0.22(-1.16%) |
Jul 06, 2018 | 19.12 | 19.29 | 19.02 | 19.09 | 284,992 | +0.05(+0.24%) |
Jul 05, 2018 | 18.90 | 19.05 | 18.79 | 19.05 | 399,917 | +0.21(+1.12%) |
Jul 03, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.47(+2.56%) |