Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.81 | 18.99 | 18.62 | 18.98 | 147,034 | +0.12(+0.65%) |
Sep 27, 2018 | 19.22 | 19.22 | 18.53 | 18.85 | 154,593 | -0.35(-1.83%) |
Sep 26, 2018 | 19.03 | 19.41 | 18.98 | 19.20 | 204,311 | +0.15(+0.77%) |
Sep 25, 2018 | 19.42 | 19.63 | 18.93 | 19.06 | 229,203 | -0.33(-1.68%) |
Sep 24, 2018 | 19.80 | 19.80 | 18.89 | 19.38 | 202,285 | -0.42(-2.10%) |
Sep 21, 2018 | 19.27 | 19.81 | 19.11 | 19.80 | 385,597 | +0.71(+3.72%) |
Sep 20, 2018 | 18.80 | 19.20 | 18.62 | 19.09 | 352,169 | +0.51(+2.72%) |
Sep 19, 2018 | 17.80 | 18.66 | 17.56 | 18.58 | 266,728 | +0.78(+4.40%) |
Sep 18, 2018 | 17.55 | 18.04 | 17.34 | 17.80 | 185,605 | +0.59(+3.41%) |
Sep 17, 2018 | 17.21 | 17.44 | 17.00 | 17.21 | 96,356 | +0.00(+0.00%) |
Sep 14, 2018 | 16.89 | 17.25 | 16.55 | 17.21 | 211,116 | +0.34(+2.03%) |
Sep 13, 2018 | 16.94 | 17.12 | 16.82 | 16.87 | 129,587 | -0.02(-0.10%) |
Sep 12, 2018 | 17.10 | 17.10 | 16.78 | 16.89 | 76,211 | -0.21(-1.24%) |
Sep 11, 2018 | 17.11 | 17.27 | 16.98 | 17.10 | 50,142 | +0.06(+0.34%) |
Sep 10, 2018 | 17.11 | 17.64 | 16.76 | 17.04 | 145,011 | -0.33(-1.88%) |
Sep 07, 2018 | 17.47 | 17.64 | 17.32 | 17.37 | 55,137 | -0.25(-1.44%) |
Sep 06, 2018 | 17.88 | 18.02 | 17.37 | 17.62 | 105,611 | -0.29(-1.64%) |
Sep 05, 2018 | 18.02 | 18.19 | 17.78 | 17.91 | 128,326 | -0.14(-0.77%) |
Sep 04, 2018 | 18.58 | 18.58 | 17.90 | 18.05 | 279,562 | -0.52(-2.81%) |
Aug 31, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 18.74 | 19.00 | 18.27 | 18.57 | 226,689 | -0.11(-0.57%) |
Aug 29, 2018 | 18.65 | 18.88 | 18.27 | 18.67 | 426,590 | +0.16(+0.88%) |
Aug 28, 2018 | 18.55 | 18.57 | 18.22 | 18.51 | 223,183 | +0.11(+0.62%) |
Aug 27, 2018 | 18.30 | 18.71 | 17.87 | 18.40 | 138,997 | +0.36(+1.99%) |
Aug 24, 2018 | 18.10 | 18.36 | 17.87 | 18.04 | 92,264 | +0.08(+0.45%) |
Aug 23, 2018 | 17.79 | 18.13 | 17.54 | 17.95 | 451,371 | +0.16(+0.92%) |
Aug 22, 2018 | 17.86 | 17.96 | 17.58 | 17.79 | 28,657 | -0.07(-0.37%) |
Aug 21, 2018 | 17.75 | 18.04 | 17.59 | 17.86 | 108,376 | +0.21(+1.20%) |
Aug 20, 2018 | 17.38 | 17.87 | 17.21 | 17.64 | 140,594 | +0.29(+1.69%) |
Aug 17, 2018 | 16.89 | 17.47 | 16.80 | 17.35 | 111,623 | +0.56(+3.35%) |
Aug 16, 2018 | 16.58 | 16.87 | 16.40 | 16.79 | 114,789 | +0.33(+2.03%) |
Aug 15, 2018 | 16.64 | 16.74 | 16.23 | 16.45 | 102,324 | -0.16(-0.98%) |
Aug 14, 2018 | 16.72 | 16.72 | 16.45 | 16.62 | 81,944 | -0.03(-0.20%) |
Aug 13, 2018 | 16.88 | 17.09 | 16.45 | 16.65 | 114,721 | -0.11(-0.63%) |
Aug 10, 2018 | 16.53 | 16.99 | 16.37 | 16.76 | 280,713 | +0.25(+1.53%) |
Aug 09, 2018 | 16.69 | 16.79 | 16.42 | 16.50 | 219,370 | -0.07(-0.39%) |
Aug 08, 2018 | 17.14 | 17.54 | 16.47 | 16.57 | 253,006 | -0.47(-2.73%) |
Aug 07, 2018 | 16.49 | 17.15 | 16.32 | 17.03 | 241,555 | +0.71(+4.35%) |
Aug 06, 2018 | 16.38 | 16.63 | 16.21 | 16.32 | 214,497 | -0.14(-0.84%) |
Aug 03, 2018 | 16.32 | 16.72 | 15.76 | 16.46 | 165,903 | +0.13(+0.80%) |
Aug 02, 2018 | 15.91 | 16.68 | 15.64 | 16.33 | 163,203 | +1.09(+7.18%) |
Aug 01, 2018 | 15.06 | 15.46 | 15.06 | 15.24 | 129,224 | +0.14(+0.92%) |
Jul 31, 2018 | 14.76 | 15.18 | 14.46 | 15.10 | 81,889 | +0.27(+1.82%) |
Jul 30, 2018 | 15.03 | 15.09 | 14.76 | 14.83 | 53,509 | -0.23(-1.52%) |
Jul 27, 2018 | 15.27 | 15.27 | 15.00 | 15.06 | 46,560 | -0.29(-1.86%) |
Jul 26, 2018 | 15.57 | 15.72 | 15.21 | 15.34 | 84,233 | -0.34(-2.19%) |
Jul 25, 2018 | 15.47 | 15.69 | 15.31 | 15.69 | 93,894 | +0.21(+1.37%) |
Jul 24, 2018 | 15.29 | 15.49 | 15.17 | 15.47 | 86,577 | +0.24(+1.61%) |
Jul 23, 2018 | 15.40 | 15.43 | 14.99 | 15.23 | 88,288 | -0.31(-2.00%) |
Jul 20, 2018 | 15.55 | 15.68 | 15.36 | 15.54 | 65,888 | -0.02(-0.16%) |
Jul 19, 2018 | 15.43 | 15.60 | 15.28 | 15.56 | 148,030 | +0.12(+0.79%) |
Jul 18, 2018 | 15.29 | 15.49 | 15.18 | 15.44 | 98,303 | +0.20(+1.28%) |
Jul 17, 2018 | 15.07 | 15.28 | 15.07 | 15.25 | 86,269 | +0.07(+0.43%) |
Jul 16, 2018 | 15.25 | 15.25 | 14.99 | 15.18 | 70,251 | +0.04(+0.27%) |
Jul 13, 2018 | 15.13 | 15.38 | 14.98 | 15.14 | 130,675 | +0.07(+0.49%) |
Jul 12, 2018 | 14.86 | 15.07 | 14.80 | 15.07 | 165,526 | +0.23(+1.57%) |
Jul 11, 2018 | 14.70 | 14.94 | 14.59 | 14.83 | 177,702 | +0.16(+1.10%) |
Jul 10, 2018 | 14.83 | 14.85 | 14.59 | 14.67 | 103,639 | -0.08(-0.55%) |
Jul 09, 2018 | 14.63 | 14.91 | 14.61 | 14.75 | 152,147 | +0.22(+1.51%) |
Jul 06, 2018 | 14.57 | 14.65 | 14.37 | 14.53 | 144,705 | -0.05(-0.33%) |
Jul 05, 2018 | 14.59 | 14.68 | 14.30 | 14.58 | 111,899 | +0.13(+0.90%) |
Jul 03, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.02(-0.17%) |