Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.93 | 18.40 | 17.90 | 18.14 | 8,669,400 | +0.14(+0.78%) |
Sep 27, 2018 | 18.28 | 18.47 | 17.98 | 18.00 | 7,629,748 | -0.32(-1.75%) |
Sep 26, 2018 | 18.51 | 18.76 | 18.28 | 18.32 | 3,289,529 | -0.28(-1.51%) |
Sep 25, 2018 | 18.66 | 18.91 | 18.56 | 18.60 | 5,535,174 | -0.05(-0.27%) |
Sep 24, 2018 | 19.08 | 19.08 | 18.62 | 18.65 | 7,129,729 | -0.51(-2.66%) |
Sep 21, 2018 | 19.25 | 19.45 | 19.09 | 19.16 | 8,636,700 | -0.05(-0.26%) |
Sep 20, 2018 | 19.12 | 19.59 | 18.96 | 19.21 | 10,490,108 | +0.25(+1.32%) |
Sep 19, 2018 | 19.15 | 19.17 | 18.81 | 18.96 | 12,109,112 | -0.03(-0.16%) |
Sep 18, 2018 | 19.09 | 19.19 | 18.97 | 18.99 | 7,224,577 | -0.13(-0.68%) |
Sep 17, 2018 | 19.06 | 19.27 | 19.00 | 19.12 | 4,704,467 | +0.12(+0.63%) |
Sep 14, 2018 | 19.10 | 19.28 | 19.00 | 19.00 | 4,660,500 | -0.10(-0.52%) |
Sep 13, 2018 | 18.78 | 19.19 | 18.74 | 19.10 | 9,161,978 | +0.35(+1.87%) |
Sep 12, 2018 | 18.44 | 18.79 | 18.35 | 18.75 | 6,508,045 | +0.28(+1.52%) |
Sep 11, 2018 | 18.32 | 18.70 | 18.26 | 18.47 | 5,754,655 | +0.07(+0.38%) |
Sep 10, 2018 | 18.03 | 18.64 | 18.01 | 18.40 | 9,022,025 | +0.43(+2.39%) |
Sep 07, 2018 | 17.21 | 18.24 | 17.02 | 17.97 | 6,150,000 | +0.58(+3.34%) |
Sep 06, 2018 | 17.82 | 17.92 | 17.35 | 17.39 | 3,497,897 | -0.50(-2.79%) |
Sep 05, 2018 | 17.84 | 17.94 | 17.47 | 17.89 | 3,658,256 | -0.04(-0.22%) |
Sep 04, 2018 | 17.84 | 18.05 | 17.59 | 17.93 | 4,741,754 | +0.01(+0.06%) |
Aug 31, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 18.00 | 18.07 | 17.85 | 17.85 | 2,988,416 | -0.24(-1.33%) |
Aug 29, 2018 | 18.03 | 18.25 | 17.84 | 18.09 | 4,033,205 | +0.05(+0.28%) |
Aug 28, 2018 | 18.15 | 18.25 | 17.98 | 18.04 | 2,593,417 | +0.00(+0.00%) |
Aug 27, 2018 | 18.18 | 18.18 | 17.90 | 18.04 | 2,974,107 | -0.01(-0.06%) |
Aug 24, 2018 | 17.97 | 18.29 | 17.94 | 18.05 | 5,461,900 | +0.06(+0.33%) |
Aug 23, 2018 | 18.09 | 18.23 | 17.90 | 17.99 | 1,652,635 | -0.16(-0.88%) |
Aug 22, 2018 | 18.57 | 18.72 | 18.11 | 18.15 | 3,122,772 | -0.50(-2.68%) |
Aug 21, 2018 | 18.08 | 18.80 | 18.00 | 18.65 | 7,812,757 | +0.53(+2.92%) |
Aug 20, 2018 | 17.51 | 18.14 | 17.41 | 18.12 | 3,149,920 | +0.62(+3.54%) |
Aug 17, 2018 | 17.46 | 17.55 | 17.25 | 17.50 | 2,707,200 | -0.17(-0.96%) |
Aug 16, 2018 | 17.40 | 17.74 | 17.36 | 17.67 | 2,629,751 | +0.32(+1.84%) |
Aug 15, 2018 | 17.59 | 17.62 | 17.24 | 17.35 | 3,871,453 | -0.39(-2.20%) |
Aug 14, 2018 | 17.29 | 17.81 | 17.19 | 17.74 | 3,975,158 | +0.45(+2.60%) |
Aug 13, 2018 | 17.25 | 17.36 | 17.06 | 17.29 | 2,534,377 | -0.04(-0.23%) |
Aug 10, 2018 | 17.45 | 17.49 | 17.06 | 17.33 | 2,636,800 | -0.25(-1.42%) |
Aug 09, 2018 | 16.96 | 17.74 | 16.96 | 17.58 | 4,642,170 | +0.55(+3.23%) |
Aug 08, 2018 | 17.29 | 17.44 | 16.95 | 17.03 | 2,989,154 | -0.34(-1.96%) |
Aug 07, 2018 | 17.79 | 17.89 | 17.34 | 17.37 | 3,749,749 | -0.36(-2.03%) |
Aug 06, 2018 | 17.15 | 18.56 | 17.14 | 17.73 | 8,653,411 | +0.48(+2.78%) |
Aug 03, 2018 | 16.58 | 17.90 | 16.40 | 17.25 | 7,472,400 | +0.69(+4.17%) |
Aug 02, 2018 | 16.95 | 16.95 | 16.34 | 16.56 | 5,288,362 | -0.47(-2.76%) |
Aug 01, 2018 | 17.13 | 17.20 | 16.91 | 17.03 | 4,148,128 | -0.10(-0.58%) |
Jul 31, 2018 | 16.38 | 17.24 | 16.35 | 17.13 | 8,095,255 | +0.78(+4.77%) |
Jul 30, 2018 | 16.65 | 16.73 | 16.25 | 16.35 | 5,431,322 | -0.33(-1.98%) |
Jul 27, 2018 | 16.75 | 17.02 | 16.58 | 16.68 | 4,132,200 | -0.02(-0.12%) |
Jul 26, 2018 | 16.50 | 16.92 | 16.47 | 16.70 | 6,227,753 | +0.20(+1.21%) |
Jul 25, 2018 | 16.69 | 16.86 | 16.33 | 16.50 | 6,581,115 | -0.26(-1.55%) |
Jul 24, 2018 | 17.02 | 17.20 | 16.65 | 16.76 | 5,613,002 | -0.23(-1.35%) |
Jul 23, 2018 | 17.28 | 17.29 | 16.84 | 16.99 | 2,657,749 | -0.28(-1.62%) |
Jul 20, 2018 | 17.64 | 17.64 | 17.26 | 17.27 | 1,649,099 | -0.37(-2.10%) |
Jul 19, 2018 | 17.73 | 17.89 | 17.56 | 17.64 | 2,704,374 | -0.22(-1.23%) |
Jul 18, 2018 | 17.89 | 18.16 | 17.71 | 17.86 | 7,099,002 | -0.03(-0.17%) |
Jul 17, 2018 | 18.19 | 18.40 | 17.84 | 17.89 | 3,486,558 | -0.44(-2.40%) |
Jul 16, 2018 | 18.86 | 18.96 | 18.09 | 18.33 | 4,838,645 | -0.54(-2.86%) |
Jul 13, 2018 | 18.70 | 18.95 | 18.67 | 18.87 | 3,657,590 | -0.09(-0.47%) |
Jul 12, 2018 | 18.45 | 19.06 | 18.45 | 18.96 | 5,335,476 | +0.55(+2.99%) |
Jul 11, 2018 | 18.80 | 18.98 | 18.40 | 18.41 | 5,363,743 | -0.45(-2.39%) |
Jul 10, 2018 | 18.90 | 19.04 | 18.80 | 18.86 | 6,393,747 | -0.04(-0.21%) |
Jul 09, 2018 | 18.86 | 18.99 | 18.64 | 18.90 | 10,354,868 | +0.48(+2.61%) |
Jul 06, 2018 | 17.59 | 18.51 | 17.50 | 18.42 | 9,025,017 | +0.82(+4.66%) |
Jul 05, 2018 | 16.95 | 17.97 | 16.94 | 17.60 | 6,406,901 | +0.65(+3.83%) |
Jul 03, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.03(-0.18%) |