Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.89 | 19.22 | 18.89 | 19.01 | 134,001 | +0.04(+0.22%) |
Sep 27, 2018 | 18.86 | 19.04 | 18.81 | 18.96 | 396,616 | +0.21(+1.13%) |
Sep 26, 2018 | 19.08 | 19.08 | 18.73 | 18.75 | 93,100 | -0.45(-2.34%) |
Sep 25, 2018 | 19.27 | 19.31 | 19.15 | 19.20 | 55,527 | -0.01(-0.04%) |
Sep 24, 2018 | 19.29 | 19.47 | 19.05 | 19.21 | 140,614 | +0.12(+0.62%) |
Sep 21, 2018 | 19.10 | 19.19 | 18.99 | 19.09 | 157,669 | +0.01(+0.04%) |
Sep 20, 2018 | 19.14 | 19.23 | 18.99 | 19.08 | 156,223 | +0.03(+0.18%) |
Sep 19, 2018 | 18.73 | 19.11 | 18.73 | 19.05 | 113,914 | +0.27(+1.45%) |
Sep 18, 2018 | 18.67 | 18.83 | 18.63 | 18.78 | 102,598 | +0.27(+1.47%) |
Sep 17, 2018 | 18.67 | 18.76 | 18.48 | 18.50 | 86,292 | -0.13(-0.68%) |
Sep 14, 2018 | 18.58 | 18.79 | 18.58 | 18.63 | 219,136 | +0.02(+0.10%) |
Sep 13, 2018 | 18.64 | 18.72 | 18.44 | 18.61 | 315,785 | -0.10(-0.54%) |
Sep 12, 2018 | 18.62 | 18.88 | 18.60 | 18.71 | 159,519 | +0.20(+1.10%) |
Sep 11, 2018 | 18.05 | 18.55 | 18.05 | 18.51 | 196,254 | +0.35(+1.91%) |
Sep 10, 2018 | 18.32 | 18.33 | 18.16 | 18.16 | 70,665 | -0.02(-0.09%) |
Sep 07, 2018 | 18.22 | 18.24 | 17.96 | 18.18 | 209,587 | -0.14(-0.74%) |
Sep 06, 2018 | 18.76 | 18.76 | 18.23 | 18.32 | 66,089 | -0.44(-2.35%) |
Sep 05, 2018 | 18.67 | 18.79 | 18.40 | 18.76 | 249,437 | -0.03(-0.14%) |
Sep 04, 2018 | 19.16 | 19.18 | 18.71 | 18.78 | 121,359 | -0.27(-1.42%) |
Aug 31, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.16(-0.84%) | |
Aug 30, 2018 | 19.21 | 19.26 | 19.02 | 19.21 | 121,163 | -0.02(-0.09%) |
Aug 29, 2018 | 19.15 | 19.32 | 19.08 | 19.23 | 141,510 | +0.14(+0.75%) |
Aug 28, 2018 | 19.25 | 19.34 | 18.99 | 19.09 | 80,803 | -0.19(-0.97%) |
Aug 27, 2018 | 19.26 | 19.40 | 19.21 | 19.27 | 136,362 | +0.02(+0.09%) |
Aug 24, 2018 | 19.26 | 19.42 | 19.20 | 19.26 | 137,519 | +0.14(+0.71%) |
Aug 23, 2018 | 19.11 | 19.16 | 18.99 | 19.12 | 90,380 | -0.13(-0.66%) |
Aug 22, 2018 | 19.04 | 19.29 | 19.04 | 19.25 | 111,289 | +0.36(+1.88%) |
Aug 21, 2018 | 18.74 | 19.03 | 18.73 | 18.89 | 144,247 | +0.28(+1.50%) |
Aug 20, 2018 | 18.40 | 18.67 | 18.40 | 18.61 | 348,796 | +0.14(+0.73%) |
Aug 17, 2018 | 18.51 | 18.62 | 18.43 | 18.48 | 172,726 | +0.06(+0.32%) |
Aug 16, 2018 | 18.34 | 18.54 | 18.29 | 18.42 | 306,041 | +0.12(+0.65%) |
Aug 15, 2018 | 18.79 | 18.79 | 18.05 | 18.30 | 464,238 | -0.63(-3.35%) |
Aug 14, 2018 | 19.02 | 19.11 | 18.88 | 18.93 | 117,428 | +0.11(+0.58%) |
Aug 13, 2018 | 19.25 | 19.26 | 18.82 | 18.82 | 270,969 | -0.44(-2.28%) |
Aug 10, 2018 | 19.11 | 19.33 | 19.04 | 19.26 | 149,924 | +0.17(+0.89%) |
Aug 09, 2018 | 19.16 | 19.23 | 19.09 | 19.10 | 94,427 | -0.08(-0.40%) |
Aug 08, 2018 | 19.30 | 19.30 | 18.98 | 19.17 | 165,234 | -0.24(-1.22%) |
Aug 07, 2018 | 19.69 | 19.69 | 19.39 | 19.41 | 153,454 | -0.04(-0.22%) |
Aug 06, 2018 | 19.43 | 19.64 | 19.37 | 19.45 | 51,965 | +0.08(+0.39%) |
Aug 03, 2018 | 19.54 | 19.57 | 19.27 | 19.37 | 256,254 | -0.23(-1.17%) |
Aug 02, 2018 | 19.37 | 19.62 | 19.21 | 19.60 | 124,780 | +0.12(+0.61%) |
Aug 01, 2018 | 19.47 | 19.53 | 19.20 | 19.48 | 100,889 | -0.19(-0.99%) |
Jul 31, 2018 | 19.54 | 19.73 | 19.35 | 19.68 | 213,962 | +0.11(+0.56%) |
Jul 30, 2018 | 19.47 | 19.68 | 19.42 | 19.57 | 56,660 | +0.23(+1.18%) |
Jul 27, 2018 | 19.89 | 19.97 | 19.31 | 19.34 | 161,975 | -0.63(-3.18%) |
Jul 26, 2018 | 19.93 | 20.09 | 19.87 | 19.98 | 66,145 | -0.03(-0.13%) |
Jul 25, 2018 | 19.79 | 20.00 | 19.69 | 20.00 | 80,926 | +0.19(+0.94%) |
Jul 24, 2018 | 19.74 | 20.03 | 19.72 | 19.81 | 81,937 | +0.11(+0.56%) |
Jul 23, 2018 | 19.88 | 19.92 | 19.67 | 19.70 | 269,230 | -0.13(-0.64%) |
Jul 20, 2018 | 19.98 | 19.98 | 19.71 | 19.83 | 106,808 | -0.15(-0.76%) |
Jul 19, 2018 | 19.71 | 20.04 | 19.71 | 19.98 | 244,674 | +0.24(+1.20%) |
Jul 18, 2018 | 19.58 | 19.78 | 19.36 | 19.75 | 144,446 | +0.05(+0.26%) |
Jul 17, 2018 | 19.58 | 19.79 | 19.47 | 19.70 | 139,153 | +0.03(+0.17%) |
Jul 16, 2018 | 19.70 | 19.85 | 19.43 | 19.66 | 377,458 | -0.32(-1.61%) |
Jul 13, 2018 | 19.93 | 20.18 | 19.82 | 19.98 | 112,755 | +0.10(+0.51%) |
Jul 12, 2018 | 20.00 | 20.07 | 19.68 | 19.88 | 311,900 | -0.07(-0.34%) |
Jul 11, 2018 | 20.18 | 20.39 | 19.80 | 19.95 | 225,555 | -0.43(-2.12%) |
Jul 10, 2018 | 20.51 | 20.69 | 20.31 | 20.38 | 143,960 | +0.00(+0.00%) |
Jul 09, 2018 | 20.09 | 20.38 | 20.03 | 20.38 | 317,178 | +0.43(+2.16%) |
Jul 06, 2018 | 19.53 | 20.00 | 19.53 | 19.95 | 148,692 | +0.34(+1.73%) |
Jul 05, 2018 | 19.71 | 19.76 | 19.53 | 19.61 | 184,112 | +0.01(+0.04%) |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.17(+0.87%) |