Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.45 | 19.82 | 19.39 | 19.74 | 1,270,041 | +0.36(+1.88%) |
Sep 27, 2018 | 19.28 | 19.43 | 19.24 | 19.38 | 755,406 | +0.12(+0.63%) |
Sep 26, 2018 | 19.41 | 19.53 | 19.22 | 19.25 | 1,242,848 | -0.21(-1.06%) |
Sep 25, 2018 | 19.87 | 19.99 | 19.42 | 19.46 | 2,519,905 | -0.35(-1.75%) |
Sep 24, 2018 | 19.80 | 19.94 | 19.56 | 19.81 | 2,231,012 | -0.06(-0.28%) |
Sep 21, 2018 | 19.27 | 19.93 | 19.27 | 19.86 | 4,150,301 | +0.59(+3.05%) |
Sep 20, 2018 | 18.79 | 19.47 | 18.68 | 19.27 | 2,053,516 | +0.60(+3.20%) |
Sep 19, 2018 | 18.23 | 18.76 | 18.14 | 18.68 | 3,103,847 | -0.19(-0.99%) |
Sep 18, 2018 | 18.69 | 19.01 | 18.64 | 18.86 | 3,184,662 | +0.35(+1.92%) |
Sep 17, 2018 | 18.45 | 19.09 | 18.45 | 18.51 | 3,586,503 | +0.10(+0.56%) |
Sep 14, 2018 | 18.32 | 18.49 | 18.25 | 18.40 | 2,674,527 | +0.08(+0.46%) |
Sep 13, 2018 | 18.62 | 18.85 | 18.31 | 18.32 | 1,946,921 | -0.21(-1.15%) |
Sep 12, 2018 | 18.64 | 18.65 | 18.39 | 18.53 | 1,002,634 | -0.11(-0.60%) |
Sep 11, 2018 | 18.80 | 18.85 | 18.52 | 18.65 | 1,699,288 | -0.16(-0.84%) |
Sep 10, 2018 | 18.90 | 19.08 | 18.79 | 18.80 | 1,127,877 | +0.03(+0.15%) |
Sep 07, 2018 | 18.70 | 18.83 | 18.48 | 18.78 | 993,309 | +0.01(+0.05%) |
Sep 06, 2018 | 19.14 | 19.32 | 18.77 | 18.77 | 1,815,021 | -0.37(-1.94%) |
Sep 05, 2018 | 19.09 | 19.19 | 18.91 | 19.14 | 1,869,526 | -0.05(-0.24%) |
Sep 04, 2018 | 19.48 | 19.48 | 19.06 | 19.19 | 1,478,077 | -0.33(-1.72%) |
Aug 31, 2018 | 19.52 | 19.52 | 19.52 | 0 | -0.17(-0.85%) | |
Aug 30, 2018 | 19.83 | 19.92 | 19.56 | 19.69 | 855,689 | -0.19(-0.94%) |
Aug 29, 2018 | 19.78 | 19.91 | 19.59 | 19.87 | 869,943 | +0.15(+0.75%) |
Aug 28, 2018 | 19.83 | 19.91 | 19.63 | 19.73 | 830,101 | -0.08(-0.42%) |
Aug 27, 2018 | 19.86 | 20.02 | 19.77 | 19.81 | 737,951 | +0.00(+0.00%) |
Aug 24, 2018 | 19.95 | 20.00 | 19.73 | 19.81 | 569,524 | -0.05(-0.23%) |
Aug 23, 2018 | 19.79 | 19.94 | 19.70 | 19.86 | 762,335 | +0.05(+0.23%) |
Aug 22, 2018 | 19.61 | 19.91 | 19.61 | 19.81 | 997,791 | +0.21(+1.09%) |
Aug 21, 2018 | 19.35 | 19.70 | 19.34 | 19.59 | 810,944 | +0.24(+1.25%) |
Aug 20, 2018 | 19.25 | 19.45 | 19.18 | 19.35 | 1,040,766 | +0.08(+0.43%) |
Aug 17, 2018 | 18.79 | 19.32 | 18.69 | 19.27 | 1,093,585 | +0.53(+2.83%) |
Aug 16, 2018 | 18.66 | 18.78 | 18.43 | 18.74 | 1,056,116 | +0.17(+0.90%) |
Aug 15, 2018 | 18.57 | 18.84 | 18.38 | 18.57 | 1,040,076 | -0.19(-0.99%) |
Aug 14, 2018 | 18.79 | 18.92 | 18.69 | 18.76 | 778,277 | +0.07(+0.35%) |
Aug 13, 2018 | 18.86 | 18.91 | 18.58 | 18.69 | 1,380,699 | -0.10(-0.54%) |
Aug 10, 2018 | 18.75 | 18.94 | 18.66 | 18.79 | 1,172,044 | -0.09(-0.49%) |
Aug 09, 2018 | 18.85 | 19.02 | 18.72 | 18.89 | 1,095,281 | +0.03(+0.15%) |
Aug 08, 2018 | 18.48 | 18.93 | 18.48 | 18.86 | 1,593,446 | +0.31(+1.65%) |
Aug 07, 2018 | 18.84 | 18.89 | 18.51 | 18.55 | 1,283,289 | -0.10(-0.55%) |
Aug 06, 2018 | 18.66 | 18.84 | 18.53 | 18.66 | 1,438,620 | +0.04(+0.20%) |
Aug 03, 2018 | 18.49 | 18.84 | 18.49 | 18.62 | 2,833,005 | +0.08(+0.45%) |
Aug 02, 2018 | 18.40 | 18.61 | 18.24 | 18.53 | 2,153,665 | -0.07(-0.40%) |
Aug 01, 2018 | 18.52 | 18.74 | 18.25 | 18.61 | 1,696,380 | +0.02(+0.10%) |
Jul 31, 2018 | 18.98 | 19.01 | 18.12 | 18.59 | 3,273,676 | +0.59(+3.26%) |
Jul 30, 2018 | 18.38 | 18.76 | 17.76 | 18.00 | 4,137,771 | +0.60(+3.42%) |
Jul 27, 2018 | 17.43 | 17.58 | 17.31 | 17.41 | 2,230,162 | +0.01(+0.05%) |
Jul 26, 2018 | 17.31 | 17.60 | 17.29 | 17.40 | 1,261,918 | +0.08(+0.48%) |
Jul 25, 2018 | 17.18 | 17.34 | 16.93 | 17.32 | 1,242,392 | +0.07(+0.43%) |
Jul 24, 2018 | 17.47 | 17.59 | 17.16 | 17.24 | 923,234 | -0.08(-0.48%) |
Jul 23, 2018 | 17.41 | 17.43 | 17.16 | 17.32 | 1,044,216 | -0.03(-0.16%) |
Jul 20, 2018 | 17.61 | 17.62 | 17.32 | 17.35 | 986,433 | -0.29(-1.64%) |
Jul 19, 2018 | 17.50 | 17.77 | 17.37 | 17.64 | 908,112 | +0.05(+0.26%) |
Jul 18, 2018 | 17.36 | 17.67 | 17.23 | 17.59 | 1,258,034 | +0.20(+1.18%) |
Jul 17, 2018 | 17.33 | 17.62 | 17.25 | 17.39 | 1,000,154 | +0.01(+0.05%) |
Jul 16, 2018 | 17.80 | 17.92 | 17.24 | 17.38 | 1,770,242 | -0.51(-2.86%) |
Jul 13, 2018 | 17.57 | 18.12 | 17.47 | 17.89 | 2,472,329 | +0.31(+1.75%) |
Jul 12, 2018 | 17.65 | 17.74 | 17.18 | 17.59 | 1,868,775 | +0.12(+0.69%) |
Jul 11, 2018 | 17.23 | 17.76 | 17.01 | 17.46 | 4,061,965 | +0.17(+0.97%) |
Jul 10, 2018 | 17.17 | 17.40 | 17.13 | 17.30 | 1,188,625 | +0.13(+0.76%) |
Jul 09, 2018 | 17.17 | 17.40 | 17.11 | 17.17 | 782,914 | +0.17(+0.99%) |
Jul 06, 2018 | 16.78 | 17.05 | 16.73 | 17.00 | 714,603 | +0.18(+1.05%) |
Jul 05, 2018 | 16.74 | 16.91 | 16.52 | 16.82 | 1,150,450 | +0.21(+1.29%) |
Jul 03, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.07(+0.45%) |