Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.74 | 18.14 | 17.68 | 17.71 | 4,217,700 | -0.04(-0.23%) |
Sep 27, 2018 | 17.60 | 18.09 | 17.50 | 17.75 | 4,198,330 | +0.35(+2.01%) |
Sep 26, 2018 | 18.62 | 18.66 | 17.36 | 17.40 | 4,549,192 | -1.39(-7.40%) |
Sep 25, 2018 | 18.85 | 18.90 | 18.49 | 18.79 | 3,680,442 | +0.08(+0.43%) |
Sep 24, 2018 | 19.35 | 19.39 | 18.46 | 18.71 | 5,980,324 | -0.37(-1.94%) |
Sep 21, 2018 | 19.77 | 19.78 | 18.77 | 19.08 | 9,033,200 | -0.71(-3.59%) |
Sep 20, 2018 | 20.04 | 20.21 | 19.69 | 19.79 | 4,059,002 | -0.15(-0.75%) |
Sep 19, 2018 | 19.31 | 20.05 | 19.28 | 19.94 | 2,930,918 | +0.62(+3.21%) |
Sep 18, 2018 | 18.98 | 19.35 | 18.88 | 19.32 | 3,704,826 | +0.52(+2.77%) |
Sep 17, 2018 | 18.65 | 18.91 | 18.59 | 18.80 | 3,086,095 | +0.19(+1.02%) |
Sep 14, 2018 | 18.58 | 18.78 | 18.51 | 18.61 | 2,010,500 | +0.08(+0.43%) |
Sep 13, 2018 | 18.20 | 18.73 | 18.14 | 18.53 | 2,986,416 | +0.32(+1.76%) |
Sep 12, 2018 | 17.93 | 18.55 | 17.93 | 18.21 | 3,937,078 | +0.43(+2.42%) |
Sep 11, 2018 | 17.47 | 17.82 | 17.42 | 17.78 | 3,522,746 | +0.27(+1.54%) |
Sep 10, 2018 | 17.19 | 17.61 | 17.19 | 17.51 | 4,293,462 | +0.33(+1.92%) |
Sep 07, 2018 | 16.92 | 17.29 | 16.76 | 17.18 | 3,112,000 | +0.07(+0.41%) |
Sep 06, 2018 | 17.67 | 17.69 | 16.97 | 17.11 | 3,550,925 | -0.56(-3.17%) |
Sep 05, 2018 | 17.74 | 17.79 | 17.32 | 17.67 | 2,845,393 | -0.22(-1.23%) |
Sep 04, 2018 | 18.58 | 18.69 | 17.85 | 17.89 | 2,182,624 | -0.62(-3.35%) |
Aug 31, 2018 | 18.51 | 18.51 | 18.51 | 0 | -0.36(-1.91%) | |
Aug 30, 2018 | 18.62 | 18.94 | 18.55 | 18.87 | 2,588,139 | +0.26(+1.40%) |
Aug 29, 2018 | 18.49 | 18.75 | 18.33 | 18.61 | 1,855,603 | +0.19(+1.03%) |
Aug 28, 2018 | 18.53 | 18.64 | 18.29 | 18.42 | 2,894,679 | -0.09(-0.49%) |
Aug 27, 2018 | 18.47 | 18.77 | 18.42 | 18.51 | 2,278,265 | +0.02(+0.11%) |
Aug 24, 2018 | 18.56 | 18.67 | 18.48 | 18.49 | 1,328,700 | +0.09(+0.49%) |
Aug 23, 2018 | 18.36 | 18.51 | 18.16 | 18.40 | 1,790,739 | -0.04(-0.22%) |
Aug 22, 2018 | 18.26 | 18.57 | 18.23 | 18.44 | 2,128,709 | +0.34(+1.88%) |
Aug 21, 2018 | 17.83 | 18.22 | 17.79 | 18.10 | 3,662,405 | +0.49(+2.78%) |
Aug 20, 2018 | 17.48 | 17.63 | 17.25 | 17.61 | 2,075,932 | +0.11(+0.63%) |
Aug 17, 2018 | 17.50 | 17.67 | 17.39 | 17.50 | 1,683,000 | +0.03(+0.17%) |
Aug 16, 2018 | 17.72 | 17.83 | 17.41 | 17.47 | 2,050,951 | -0.19(-1.08%) |
Aug 15, 2018 | 17.96 | 18.01 | 17.25 | 17.66 | 3,716,054 | -0.48(-2.65%) |
Aug 14, 2018 | 18.08 | 18.19 | 17.93 | 18.14 | 3,175,343 | +0.22(+1.23%) |
Aug 13, 2018 | 18.68 | 18.80 | 17.90 | 17.92 | 3,427,457 | -0.84(-4.48%) |
Aug 10, 2018 | 18.59 | 18.86 | 18.34 | 18.76 | 2,347,200 | +0.05(+0.27%) |
Aug 09, 2018 | 18.84 | 18.93 | 18.66 | 18.71 | 1,690,302 | -0.07(-0.37%) |
Aug 08, 2018 | 18.89 | 19.01 | 18.61 | 18.78 | 2,073,345 | -0.21(-1.11%) |
Aug 07, 2018 | 18.93 | 19.07 | 18.79 | 18.99 | 4,323,236 | +0.27(+1.44%) |
Aug 06, 2018 | 18.89 | 19.06 | 18.64 | 18.72 | 2,812,424 | -0.11(-0.58%) |
Aug 03, 2018 | 19.05 | 19.05 | 18.61 | 18.83 | 4,064,200 | -0.13(-0.69%) |
Aug 02, 2018 | 19.26 | 19.52 | 18.53 | 18.96 | 7,882,512 | -1.05(-5.25%) |
Aug 01, 2018 | 20.27 | 20.40 | 19.92 | 20.01 | 2,895,103 | -0.53(-2.58%) |
Jul 31, 2018 | 20.47 | 20.61 | 20.19 | 20.54 | 3,263,160 | +0.18(+0.88%) |
Jul 30, 2018 | 20.38 | 20.65 | 20.32 | 20.36 | 2,699,238 | +0.13(+0.64%) |
Jul 27, 2018 | 21.14 | 21.30 | 20.08 | 20.23 | 2,913,900 | -1.01(-4.76%) |
Jul 26, 2018 | 21.18 | 21.61 | 21.11 | 21.24 | 2,242,778 | -0.03(-0.14%) |
Jul 25, 2018 | 21.13 | 21.27 | 20.87 | 21.27 | 1,821,734 | +0.21(+1.00%) |
Jul 24, 2018 | 21.16 | 21.23 | 20.99 | 21.06 | 1,650,226 | +0.02(+0.10%) |
Jul 23, 2018 | 21.21 | 21.39 | 20.95 | 21.04 | 2,022,897 | -0.12(-0.57%) |
Jul 20, 2018 | 21.22 | 21.31 | 21.00 | 21.16 | 1,144,982 | -0.07(-0.33%) |
Jul 19, 2018 | 21.14 | 21.45 | 21.02 | 21.23 | 1,832,643 | +0.22(+1.05%) |
Jul 18, 2018 | 21.42 | 21.42 | 20.89 | 21.01 | 3,420,639 | -0.44(-2.05%) |
Jul 17, 2018 | 21.39 | 21.62 | 21.26 | 21.45 | 1,604,121 | +0.03(+0.14%) |
Jul 16, 2018 | 21.46 | 21.66 | 21.19 | 21.42 | 2,609,335 | -0.34(-1.56%) |
Jul 13, 2018 | 21.70 | 22.08 | 21.68 | 21.76 | 3,081,383 | +0.07(+0.32%) |
Jul 12, 2018 | 22.02 | 22.07 | 21.47 | 21.69 | 2,279,255 | -0.26(-1.18%) |
Jul 11, 2018 | 22.25 | 22.32 | 21.73 | 21.95 | 1,747,547 | -0.41(-1.83%) |
Jul 10, 2018 | 22.61 | 22.69 | 22.14 | 22.36 | 1,839,212 | -0.08(-0.36%) |
Jul 09, 2018 | 21.99 | 22.52 | 21.95 | 22.44 | 3,470,455 | +0.60(+2.75%) |
Jul 06, 2018 | 21.44 | 21.93 | 21.36 | 21.84 | 1,834,042 | +0.37(+1.72%) |
Jul 05, 2018 | 21.42 | 21.73 | 21.36 | 21.47 | 1,715,762 | +0.13(+0.61%) |
Jul 03, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.40(+1.91%) |