Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.95 | 19.37 | 18.95 | 19.32 | 1,009,800 | +0.37(+1.95%) |
Sep 27, 2018 | 18.88 | 19.03 | 18.70 | 18.95 | 793,408 | +0.06(+0.32%) |
Sep 26, 2018 | 19.09 | 19.15 | 18.84 | 18.89 | 578,042 | -0.20(-1.05%) |
Sep 25, 2018 | 18.81 | 19.11 | 18.81 | 19.09 | 684,004 | +0.32(+1.70%) |
Sep 24, 2018 | 18.98 | 19.06 | 18.63 | 18.77 | 713,946 | -0.24(-1.26%) |
Sep 21, 2018 | 19.00 | 19.08 | 18.78 | 19.01 | 1,781,400 | +0.15(+0.80%) |
Sep 20, 2018 | 18.77 | 18.90 | 18.55 | 18.86 | 743,287 | +0.15(+0.80%) |
Sep 19, 2018 | 18.38 | 18.80 | 18.37 | 18.71 | 1,066,247 | +0.24(+1.30%) |
Sep 18, 2018 | 18.63 | 18.70 | 18.41 | 18.47 | 1,322,173 | -0.16(-0.86%) |
Sep 17, 2018 | 18.81 | 18.81 | 18.54 | 18.63 | 1,267,843 | -0.15(-0.80%) |
Sep 14, 2018 | 18.73 | 19.09 | 18.66 | 18.78 | 1,155,500 | +0.02(+0.11%) |
Sep 13, 2018 | 19.23 | 19.26 | 18.39 | 18.76 | 2,171,614 | -0.50(-2.60%) |
Sep 12, 2018 | 19.09 | 19.28 | 19.06 | 19.26 | 841,765 | +0.18(+0.94%) |
Sep 11, 2018 | 19.03 | 19.18 | 18.87 | 19.08 | 748,997 | +0.00(+0.00%) |
Sep 10, 2018 | 19.20 | 19.41 | 19.07 | 19.08 | 527,306 | -0.09(-0.47%) |
Sep 07, 2018 | 19.16 | 19.19 | 19.00 | 19.17 | 697,100 | -0.01(-0.05%) |
Sep 06, 2018 | 19.57 | 19.61 | 19.17 | 19.18 | 725,054 | -0.35(-1.79%) |
Sep 05, 2018 | 19.59 | 19.67 | 19.41 | 19.53 | 654,848 | -0.06(-0.31%) |
Sep 04, 2018 | 19.76 | 19.76 | 19.44 | 19.59 | 991,844 | -0.19(-0.96%) |
Aug 31, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.16(-0.80%) | |
Aug 30, 2018 | 19.97 | 20.03 | 19.79 | 19.94 | 529,369 | -0.08(-0.40%) |
Aug 29, 2018 | 20.20 | 20.21 | 20.01 | 20.02 | 732,881 | -0.16(-0.79%) |
Aug 28, 2018 | 20.30 | 20.32 | 20.03 | 20.18 | 497,062 | -0.15(-0.74%) |
Aug 27, 2018 | 20.44 | 20.65 | 20.32 | 20.33 | 599,619 | -0.04(-0.20%) |
Aug 24, 2018 | 20.34 | 20.50 | 20.29 | 20.37 | 661,200 | +0.06(+0.30%) |
Aug 23, 2018 | 20.28 | 20.35 | 20.17 | 20.31 | 647,935 | -0.02(-0.10%) |
Aug 22, 2018 | 20.18 | 20.34 | 20.05 | 20.33 | 662,905 | +0.12(+0.59%) |
Aug 21, 2018 | 20.07 | 20.42 | 20.00 | 20.21 | 961,591 | +0.21(+1.05%) |
Aug 20, 2018 | 20.00 | 20.15 | 19.98 | 20.00 | 781,637 | +0.06(+0.30%) |
Aug 17, 2018 | 19.55 | 19.94 | 19.55 | 19.94 | 689,700 | +0.35(+1.79%) |
Aug 16, 2018 | 19.47 | 19.68 | 19.46 | 19.59 | 715,964 | +0.18(+0.93%) |
Aug 15, 2018 | 19.73 | 19.73 | 19.21 | 19.41 | 670,077 | -0.21(-1.07%) |
Aug 14, 2018 | 19.52 | 19.86 | 19.43 | 19.62 | 673,572 | +0.14(+0.72%) |
Aug 13, 2018 | 20.10 | 20.24 | 19.44 | 19.48 | 912,219 | -0.59(-2.94%) |
Aug 10, 2018 | 19.73 | 20.11 | 19.58 | 20.07 | 973,800 | +0.26(+1.31%) |
Aug 09, 2018 | 19.30 | 19.96 | 18.60 | 19.81 | 2,615,923 | -0.69(-3.37%) |
Aug 08, 2018 | 20.61 | 20.75 | 20.36 | 20.50 | 1,216,510 | -0.18(-0.87%) |
Aug 07, 2018 | 20.57 | 20.96 | 20.52 | 20.68 | 962,700 | +0.17(+0.83%) |
Aug 06, 2018 | 20.50 | 20.78 | 20.44 | 20.51 | 944,324 | +0.00(+0.00%) |
Aug 03, 2018 | 20.22 | 20.55 | 20.22 | 20.51 | 840,100 | +0.31(+1.53%) |
Aug 02, 2018 | 20.11 | 20.22 | 19.97 | 20.20 | 600,585 | +0.01(+0.05%) |
Aug 01, 2018 | 20.07 | 20.22 | 19.89 | 20.19 | 809,649 | +0.10(+0.50%) |
Jul 31, 2018 | 20.03 | 20.20 | 19.88 | 20.09 | 691,345 | +0.17(+0.85%) |
Jul 30, 2018 | 19.96 | 20.09 | 19.88 | 19.92 | 845,949 | -0.08(-0.40%) |
Jul 27, 2018 | 20.18 | 20.28 | 19.98 | 20.00 | 778,000 | -0.22(-1.09%) |
Jul 26, 2018 | 20.04 | 20.32 | 20.02 | 20.22 | 607,969 | +0.26(+1.30%) |
Jul 25, 2018 | 19.89 | 19.98 | 19.57 | 19.96 | 577,738 | +0.08(+0.40%) |
Jul 24, 2018 | 20.12 | 20.25 | 19.80 | 19.88 | 1,162,691 | -0.16(-0.80%) |
Jul 23, 2018 | 19.82 | 20.07 | 19.74 | 20.04 | 659,465 | +0.19(+0.96%) |
Jul 20, 2018 | 19.77 | 19.86 | 19.50 | 19.85 | 598,388 | +0.04(+0.20%) |
Jul 19, 2018 | 19.72 | 19.82 | 19.64 | 19.81 | 548,451 | +0.07(+0.35%) |
Jul 18, 2018 | 19.90 | 19.97 | 19.64 | 19.74 | 648,010 | -0.20(-1.00%) |
Jul 17, 2018 | 19.80 | 19.98 | 19.66 | 19.94 | 441,387 | +0.14(+0.71%) |
Jul 16, 2018 | 19.79 | 19.94 | 19.65 | 19.80 | 695,931 | -0.02(-0.10%) |
Jul 13, 2018 | 20.05 | 20.05 | 19.73 | 19.82 | 332,605 | -0.22(-1.10%) |
Jul 12, 2018 | 19.93 | 20.13 | 19.77 | 20.04 | 341,863 | +0.18(+0.91%) |
Jul 11, 2018 | 20.03 | 20.19 | 19.86 | 19.86 | 488,733 | -0.22(-1.10%) |
Jul 10, 2018 | 20.28 | 20.36 | 19.97 | 20.08 | 578,820 | -0.01(-0.05%) |
Jul 09, 2018 | 19.99 | 20.19 | 19.94 | 20.09 | 565,456 | +0.18(+0.90%) |
Jul 06, 2018 | 19.95 | 20.03 | 19.87 | 19.91 | 557,810 | +0.03(+0.15%) |
Jul 05, 2018 | 19.70 | 19.92 | 19.61 | 19.88 | 961,937 | +0.26(+1.33%) |
Jul 03, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.08(-0.41%) |