Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.65 | 17.91 | 17.64 | 17.91 | 1,614,976 | +0.28(+1.61%) |
Sep 27, 2018 | 17.62 | 17.74 | 17.60 | 17.63 | 1,791,825 | +0.05(+0.27%) |
Sep 26, 2018 | 17.82 | 17.84 | 17.57 | 17.58 | 1,426,509 | -0.22(-1.25%) |
Sep 25, 2018 | 17.78 | 17.91 | 17.74 | 17.80 | 1,386,368 | +0.03(+0.16%) |
Sep 24, 2018 | 18.11 | 18.11 | 17.69 | 17.78 | 1,504,017 | -0.37(-2.04%) |
Sep 21, 2018 | 18.12 | 18.24 | 18.06 | 18.15 | 1,216,361 | +0.03(+0.19%) |
Sep 20, 2018 | 17.97 | 18.12 | 17.88 | 18.11 | 1,253,669 | +0.15(+0.83%) |
Sep 19, 2018 | 18.20 | 18.20 | 17.92 | 17.96 | 1,320,538 | -0.23(-1.26%) |
Sep 18, 2018 | 18.29 | 18.31 | 18.15 | 18.19 | 1,498,750 | -0.10(-0.56%) |
Sep 17, 2018 | 18.18 | 18.30 | 18.14 | 18.30 | 1,520,188 | +0.10(+0.56%) |
Sep 14, 2018 | 18.32 | 18.32 | 18.03 | 18.19 | 1,495,091 | -0.15(-0.84%) |
Sep 13, 2018 | 18.35 | 18.39 | 18.29 | 18.35 | 1,451,826 | +0.08(+0.44%) |
Sep 12, 2018 | 18.29 | 18.33 | 18.24 | 18.27 | 1,141,731 | -0.03(-0.14%) |
Sep 11, 2018 | 18.24 | 18.35 | 18.21 | 18.29 | 2,191,439 | +0.00(+0.02%) |
Sep 10, 2018 | 18.27 | 18.38 | 18.26 | 18.29 | 1,069,092 | +0.10(+0.54%) |
Sep 07, 2018 | 18.32 | 18.32 | 18.17 | 18.19 | 935,283 | -0.21(-1.13%) |
Sep 06, 2018 | 18.39 | 18.46 | 18.36 | 18.40 | 1,077,571 | +0.06(+0.30%) |
Sep 05, 2018 | 18.18 | 18.41 | 18.09 | 18.34 | 1,276,165 | +0.14(+0.75%) |
Sep 04, 2018 | 18.38 | 18.44 | 18.17 | 18.21 | 1,994,459 | -0.22(-1.18%) |
Aug 31, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.06(+0.35%) | |
Aug 30, 2018 | 18.45 | 18.45 | 18.33 | 18.36 | 1,984,345 | -0.06(-0.32%) |
Aug 29, 2018 | 18.45 | 18.48 | 18.40 | 18.42 | 1,267,359 | -0.01(-0.07%) |
Aug 28, 2018 | 18.21 | 18.44 | 18.17 | 18.43 | 1,360,538 | +0.23(+1.24%) |
Aug 27, 2018 | 18.30 | 18.30 | 18.10 | 18.21 | 1,113,196 | -0.06(-0.30%) |
Aug 24, 2018 | 18.12 | 18.27 | 18.11 | 18.26 | 977,785 | +0.12(+0.66%) |
Aug 23, 2018 | 18.18 | 18.22 | 18.14 | 18.14 | 759,822 | -0.03(-0.14%) |
Aug 22, 2018 | 18.26 | 18.26 | 18.10 | 18.17 | 988,737 | -0.11(-0.58%) |
Aug 21, 2018 | 18.37 | 18.40 | 18.23 | 18.27 | 1,472,405 | -0.13(-0.69%) |
Aug 20, 2018 | 18.43 | 18.53 | 18.38 | 18.40 | 1,212,696 | +0.00(+0.00%) |
Aug 17, 2018 | 18.19 | 18.40 | 18.19 | 18.40 | 1,701,732 | +0.19(+1.05%) |
Aug 16, 2018 | 18.07 | 18.21 | 18.05 | 18.21 | 1,319,216 | +0.15(+0.83%) |
Aug 15, 2018 | 17.90 | 18.09 | 17.86 | 18.06 | 2,481,330 | +0.16(+0.88%) |
Aug 14, 2018 | 17.81 | 17.95 | 17.81 | 17.90 | 3,076,793 | +0.11(+0.60%) |
Aug 13, 2018 | 17.81 | 17.85 | 17.75 | 17.80 | 4,670,384 | -0.02(-0.12%) |
Aug 10, 2018 | 17.96 | 17.99 | 17.80 | 17.82 | 987,178 | -0.14(-0.81%) |
Aug 09, 2018 | 17.96 | 18.01 | 17.92 | 17.96 | 1,016,319 | -0.00(-0.02%) |
Aug 08, 2018 | 18.06 | 18.09 | 17.93 | 17.97 | 881,364 | -0.09(-0.47%) |
Aug 07, 2018 | 18.10 | 18.10 | 17.95 | 18.05 | 1,321,844 | -0.04(-0.24%) |
Aug 06, 2018 | 18.12 | 18.18 | 18.05 | 18.09 | 2,018,894 | -0.01(-0.05%) |
Aug 03, 2018 | 17.92 | 18.12 | 17.92 | 18.10 | 1,573,521 | +0.19(+1.07%) |
Aug 02, 2018 | 17.95 | 18.01 | 17.87 | 17.91 | 1,677,163 | -0.07(-0.40%) |
Aug 01, 2018 | 17.76 | 17.99 | 17.69 | 17.98 | 1,747,864 | +0.10(+0.57%) |
Jul 31, 2018 | 17.63 | 17.95 | 17.61 | 17.88 | 1,871,818 | +0.34(+1.94%) |
Jul 30, 2018 | 17.49 | 17.58 | 17.39 | 17.54 | 1,565,065 | +0.05(+0.29%) |
Jul 27, 2018 | 17.77 | 17.78 | 17.48 | 17.49 | 1,276,240 | -0.23(-1.27%) |
Jul 26, 2018 | 17.71 | 17.83 | 17.67 | 17.72 | 1,654,547 | +0.04(+0.24%) |
Jul 25, 2018 | 17.55 | 17.71 | 17.50 | 17.67 | 999,278 | +0.14(+0.80%) |
Jul 24, 2018 | 17.66 | 17.66 | 17.50 | 17.53 | 1,555,672 | -0.11(-0.63%) |
Jul 23, 2018 | 17.64 | 17.65 | 17.52 | 17.64 | 1,602,143 | -0.00(-0.02%) |
Jul 20, 2018 | 17.74 | 17.82 | 17.58 | 17.65 | 1,504,594 | -0.17(-0.98%) |
Jul 19, 2018 | 17.58 | 17.89 | 17.55 | 17.82 | 1,884,747 | +0.22(+1.26%) |
Jul 18, 2018 | 17.64 | 17.69 | 17.50 | 17.60 | 1,888,767 | -0.03(-0.19%) |
Jul 17, 2018 | 17.82 | 17.87 | 17.62 | 17.63 | 2,147,279 | -0.18(-1.03%) |
Jul 16, 2018 | 17.87 | 17.90 | 17.70 | 17.82 | 1,524,890 | -0.09(-0.50%) |
Jul 13, 2018 | 18.00 | 18.04 | 17.89 | 17.91 | 1,455,329 | -0.05(-0.28%) |
Jul 12, 2018 | 17.96 | 18.00 | 17.88 | 17.96 | 1,430,356 | +0.04(+0.24%) |
Jul 11, 2018 | 17.96 | 18.01 | 17.89 | 17.92 | 1,411,841 | -0.06(-0.33%) |
Jul 10, 2018 | 17.96 | 18.05 | 17.89 | 17.98 | 1,964,482 | +0.03(+0.17%) |
Jul 09, 2018 | 18.09 | 18.09 | 17.84 | 17.95 | 1,596,042 | -0.12(-0.66%) |
Jul 06, 2018 | 18.06 | 18.10 | 18.01 | 18.07 | 1,564,306 | +0.06(+0.33%) |
Jul 05, 2018 | 17.86 | 18.01 | 17.78 | 18.01 | 1,919,449 | +0.19(+1.08%) |
Jul 03, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.16(+0.92%) |