Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.24 | 16.49 | 16.05 | 16.30 | 3,425,700 | -0.03(-0.18%) |
Sep 27, 2018 | 16.48 | 16.52 | 16.30 | 16.33 | 2,249,567 | -0.16(-0.99%) |
Sep 26, 2018 | 16.86 | 17.01 | 16.44 | 16.50 | 2,135,780 | -0.35(-2.07%) |
Sep 25, 2018 | 17.27 | 17.28 | 16.69 | 16.85 | 4,136,177 | -0.36(-2.11%) |
Sep 24, 2018 | 17.43 | 17.43 | 17.20 | 17.21 | 3,375,182 | -0.25(-1.45%) |
Sep 21, 2018 | 17.48 | 17.63 | 16.99 | 17.46 | 7,881,777 | -0.13(-0.76%) |
Sep 20, 2018 | 17.43 | 17.65 | 17.36 | 17.60 | 2,463,407 | +0.36(+2.07%) |
Sep 19, 2018 | 17.13 | 17.38 | 17.13 | 17.24 | 1,533,553 | +0.11(+0.65%) |
Sep 18, 2018 | 17.17 | 17.30 | 17.05 | 17.13 | 1,618,066 | -0.06(-0.35%) |
Sep 17, 2018 | 17.37 | 17.57 | 17.16 | 17.19 | 2,086,974 | -0.16(-0.90%) |
Sep 14, 2018 | 16.93 | 17.37 | 16.93 | 17.34 | 2,038,799 | +0.44(+2.61%) |
Sep 13, 2018 | 16.96 | 17.15 | 16.81 | 16.90 | 1,708,143 | -0.01(-0.04%) |
Sep 12, 2018 | 16.89 | 16.98 | 16.85 | 16.91 | 1,292,124 | -0.01(-0.04%) |
Sep 11, 2018 | 16.81 | 16.92 | 16.73 | 16.92 | 1,499,492 | +0.06(+0.35%) |
Sep 10, 2018 | 17.04 | 17.10 | 16.81 | 16.86 | 1,878,099 | -0.15(-0.87%) |
Sep 07, 2018 | 17.13 | 17.13 | 16.92 | 17.01 | 1,303,372 | -0.12(-0.69%) |
Sep 06, 2018 | 17.34 | 17.34 | 16.92 | 17.12 | 1,560,150 | -0.25(-1.45%) |
Sep 05, 2018 | 17.26 | 17.47 | 17.15 | 17.37 | 1,709,547 | +0.16(+0.90%) |
Sep 04, 2018 | 17.15 | 17.34 | 17.13 | 17.22 | 2,571,962 | +0.07(+0.43%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.14(-0.81%) | |
Aug 30, 2018 | 17.54 | 17.54 | 17.20 | 17.29 | 1,211,838 | -0.27(-1.51%) |
Aug 29, 2018 | 17.77 | 17.77 | 17.53 | 17.55 | 1,317,222 | -0.23(-1.29%) |
Aug 28, 2018 | 17.71 | 17.79 | 17.59 | 17.78 | 1,956,098 | +0.15(+0.84%) |
Aug 27, 2018 | 17.46 | 17.69 | 17.32 | 17.63 | 1,982,648 | +0.31(+1.79%) |
Aug 24, 2018 | 17.19 | 17.42 | 17.12 | 17.32 | 1,399,527 | +0.20(+1.16%) |
Aug 23, 2018 | 17.26 | 17.26 | 17.03 | 17.12 | 1,792,004 | -0.14(-0.81%) |
Aug 22, 2018 | 17.35 | 17.42 | 17.20 | 17.26 | 1,718,625 | -0.20(-1.14%) |
Aug 21, 2018 | 17.53 | 17.90 | 17.44 | 17.46 | 3,384,814 | +0.13(+0.72%) |
Aug 20, 2018 | 17.31 | 17.39 | 17.25 | 17.34 | 1,737,331 | +0.02(+0.13%) |
Aug 17, 2018 | 17.51 | 17.55 | 17.26 | 17.32 | 1,511,256 | -0.26(-1.47%) |
Aug 16, 2018 | 17.38 | 17.58 | 17.37 | 17.57 | 2,016,015 | +0.26(+1.49%) |
Aug 15, 2018 | 17.43 | 17.47 | 17.31 | 17.32 | 2,877,660 | -0.24(-1.35%) |
Aug 14, 2018 | 17.25 | 17.63 | 17.15 | 17.55 | 2,306,148 | +0.37(+2.15%) |
Aug 13, 2018 | 17.40 | 17.52 | 17.09 | 17.18 | 2,477,172 | -0.30(-1.69%) |
Aug 10, 2018 | 17.71 | 17.77 | 17.45 | 17.48 | 3,128,553 | -0.46(-2.55%) |
Aug 09, 2018 | 18.02 | 18.04 | 17.90 | 17.94 | 1,311,214 | -0.04(-0.25%) |
Aug 08, 2018 | 18.02 | 18.06 | 17.79 | 17.98 | 1,151,092 | -0.03(-0.16%) |
Aug 07, 2018 | 18.08 | 18.21 | 17.99 | 18.01 | 1,471,388 | -0.03(-0.16%) |
Aug 06, 2018 | 18.10 | 18.24 | 18.02 | 18.04 | 1,557,145 | -0.06(-0.33%) |
Aug 03, 2018 | 17.57 | 18.12 | 17.51 | 18.10 | 2,368,388 | +0.61(+3.51%) |
Aug 02, 2018 | 17.51 | 17.67 | 17.43 | 17.49 | 1,679,420 | -0.14(-0.80%) |
Aug 01, 2018 | 17.85 | 18.02 | 17.61 | 17.63 | 2,353,929 | -0.28(-1.57%) |
Jul 31, 2018 | 18.27 | 18.28 | 17.81 | 17.91 | 2,673,879 | -0.30(-1.62%) |
Jul 30, 2018 | 18.28 | 18.46 | 18.13 | 18.20 | 2,595,031 | -0.08(-0.44%) |
Jul 27, 2018 | 17.30 | 18.51 | 17.06 | 18.28 | 4,225,667 | +1.25(+7.33%) |
Jul 26, 2018 | 16.89 | 17.07 | 16.87 | 17.03 | 1,078,550 | +0.17(+1.01%) |
Jul 25, 2018 | 17.04 | 17.07 | 16.57 | 16.86 | 1,962,431 | -0.16(-0.95%) |
Jul 24, 2018 | 16.84 | 17.14 | 16.81 | 17.03 | 2,483,952 | +0.19(+1.14%) |
Jul 23, 2018 | 16.75 | 16.91 | 16.70 | 16.84 | 1,584,442 | +0.03(+0.18%) |
Jul 20, 2018 | 16.87 | 16.88 | 16.71 | 16.81 | 1,760,939 | -0.11(-0.65%) |
Jul 19, 2018 | 16.81 | 16.95 | 16.72 | 16.92 | 2,490,830 | +0.13(+0.75%) |
Jul 18, 2018 | 16.61 | 16.78 | 16.58 | 16.79 | 2,064,416 | +0.15(+0.89%) |
Jul 17, 2018 | 16.73 | 16.76 | 16.58 | 16.64 | 994,196 | -0.11(-0.66%) |
Jul 16, 2018 | 16.69 | 16.85 | 16.69 | 16.75 | 1,493,895 | +0.07(+0.40%) |
Jul 13, 2018 | 16.72 | 16.75 | 16.58 | 16.69 | 1,434,220 | -0.03(-0.18%) |
Jul 12, 2018 | 16.99 | 16.99 | 16.64 | 16.72 | 2,122,753 | -0.21(-1.26%) |
Jul 11, 2018 | 17.00 | 17.00 | 16.86 | 16.93 | 1,406,137 | -0.14(-0.82%) |
Jul 10, 2018 | 17.11 | 17.19 | 17.06 | 17.07 | 1,373,423 | -0.07(-0.43%) |
Jul 09, 2018 | 16.91 | 17.20 | 16.83 | 17.15 | 1,793,906 | +0.33(+1.98%) |
Jul 06, 2018 | 16.74 | 16.87 | 16.67 | 16.81 | 2,126,357 | +0.11(+0.66%) |
Jul 05, 2018 | 16.77 | 16.77 | 16.64 | 16.70 | 2,011,139 | +0.05(+0.31%) |
Jul 03, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 16.66 | 16.83 | 16.50 | 16.61 | 2,560,850 | -0.18(-1.06%) |
Jun 29, 2018 | 16.97 | 17.18 | 16.78 | 16.79 | 3,436,968 | -0.08(-0.48%) |
Jun 28, 2018 | 16.78 | 17.02 | 16.72 | 16.87 | 2,684,425 | +0.10(+0.57%) |
Jun 27, 2018 | 17.06 | 17.15 | 16.78 | 16.78 | 3,270,385 | -0.38(-2.24%) |
Jun 26, 2018 | 17.15 | 17.32 | 16.96 | 17.16 | 3,678,156 | +0.09(+0.52%) |
Jun 25, 2018 | 17.17 | 17.24 | 16.84 | 17.07 | 3,468,518 | -0.16(-0.90%) |
Jun 22, 2018 | 17.11 | 17.43 | 17.11 | 17.23 | 4,897,136 | +0.27(+1.57%) |
Jun 21, 2018 | 16.92 | 17.01 | 16.63 | 16.96 | 2,508,241 | -0.02(-0.13%) |
Jun 20, 2018 | 16.76 | 17.15 | 16.70 | 16.98 | 3,221,331 | +0.44(+2.68%) |
Jun 19, 2018 | 16.29 | 16.61 | 16.27 | 16.54 | 2,357,748 | +0.14(+0.86%) |
Jun 18, 2018 | 16.36 | 16.55 | 16.26 | 16.40 | 2,106,641 | -0.01(-0.05%) |
Jun 15, 2018 | 16.62 | 16.35 | 16.41 | 5,684,551 | -0.14(-0.85%) | |
Jun 14, 2018 | 16.63 | 16.64 | 16.46 | 16.55 | 2,238,439 | -0.04(-0.22%) |
Jun 13, 2018 | 16.99 | 17.00 | 16.55 | 16.58 | 2,564,614 | -0.41(-2.42%) |
Jun 12, 2018 | 17.08 | 17.13 | 16.86 | 17.00 | 2,227,580 | +0.01(+0.09%) |
Jun 11, 2018 | 16.99 | 17.10 | 16.92 | 16.98 | 1,980,479 | +0.02(+0.13%) |
Jun 08, 2018 | 16.91 | 16.99 | 16.76 | 16.96 | 2,354,479 | +0.05(+0.30%) |
Jun 07, 2018 | 16.86 | 17.06 | 16.75 | 16.91 | 2,785,330 | +0.15(+0.88%) |
Jun 06, 2018 | 16.81 | 16.76 | 3,770,434 | +0.62(+3.87%) | ||
Jun 05, 2018 | 16.12 | 16.17 | 15.90 | 16.14 | 1,901,044 | +0.01(+0.05%) |
Jun 04, 2018 | 16.30 | 16.35 | 16.08 | 16.13 | 2,083,808 | -0.10(-0.63%) |
Jun 01, 2018 | 16.29 | 16.29 | 16.16 | 16.23 | 2,163,711 | +0.15(+0.91%) |
May 31, 2018 | 16.34 | 16.46 | 16.07 | 16.08 | 4,464,250 | -0.24(-1.49%) |
May 30, 2018 | 16.48 | 16.52 | 16.32 | 16.33 | 2,366,890 | +0.01(+0.09%) |
May 29, 2018 | 16.85 | 16.88 | 16.21 | 16.31 | 2,985,417 | -0.77(-4.52%) |
May 25, 2018 | 17.08 | 17.08 | 17.08 | 0 | +0.12(+0.69%) |