Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.15 | 17.70 | 16.84 | 17.50 | 104,700 | +0.27(+1.57%) |
Sep 27, 2018 | 16.60 | 17.30 | 15.90 | 17.23 | 254,116 | +0.53(+3.17%) |
Sep 26, 2018 | 17.56 | 17.56 | 16.40 | 16.70 | 286,669 | -0.83(-4.73%) |
Sep 25, 2018 | 17.10 | 17.80 | 16.92 | 17.53 | 154,959 | +0.43(+2.51%) |
Sep 24, 2018 | 17.31 | 17.76 | 17.00 | 17.10 | 109,670 | -0.25(-1.44%) |
Sep 21, 2018 | 17.68 | 18.09 | 17.20 | 17.35 | 215,900 | -0.29(-1.64%) |
Sep 20, 2018 | 17.40 | 17.96 | 17.07 | 17.64 | 250,716 | +0.27(+1.55%) |
Sep 19, 2018 | 17.93 | 17.93 | 16.81 | 17.37 | 333,781 | -0.53(-2.96%) |
Sep 18, 2018 | 18.10 | 18.48 | 17.50 | 17.90 | 224,762 | -0.21(-1.16%) |
Sep 17, 2018 | 18.43 | 18.60 | 18.01 | 18.11 | 311,617 | -0.41(-2.21%) |
Sep 14, 2018 | 17.90 | 18.81 | 17.90 | 18.52 | 348,400 | +0.37(+2.04%) |
Sep 13, 2018 | 19.14 | 19.60 | 17.59 | 18.15 | 575,053 | -0.93(-4.87%) |
Sep 12, 2018 | 19.50 | 20.18 | 18.99 | 19.08 | 259,243 | -0.50(-2.55%) |
Sep 11, 2018 | 19.53 | 20.42 | 19.05 | 19.58 | 430,558 | -0.44(-2.20%) |
Sep 10, 2018 | 21.50 | 22.00 | 19.76 | 20.02 | 389,259 | -1.17(-5.52%) |
Sep 07, 2018 | 18.79 | 21.47 | 18.79 | 21.19 | 637,700 | +2.54(+13.62%) |
Sep 06, 2018 | 20.52 | 20.65 | 18.20 | 18.65 | 536,137 | -1.49(-7.40%) |
Sep 05, 2018 | 23.32 | 23.32 | 19.28 | 20.14 | 970,890 | -3.31(-14.12%) |
Sep 04, 2018 | 23.96 | 24.40 | 23.30 | 23.45 | 228,241 | -0.51(-2.13%) |
Aug 31, 2018 | 23.96 | 23.96 | 23.96 | 0 | -0.24(-0.99%) | |
Aug 30, 2018 | 23.64 | 25.40 | 23.50 | 24.20 | 447,697 | +0.26(+1.09%) |
Aug 29, 2018 | 24.24 | 24.64 | 23.66 | 23.94 | 194,234 | -0.33(-1.36%) |
Aug 28, 2018 | 24.21 | 24.94 | 22.65 | 24.27 | 401,362 | +0.07(+0.29%) |
Aug 27, 2018 | 25.55 | 25.95 | 23.87 | 24.20 | 360,957 | -1.28(-5.00%) |
Aug 24, 2018 | 25.78 | 26.30 | 25.01 | 25.48 | 445,000 | +0.55(+2.19%) |
Aug 23, 2018 | 23.35 | 26.35 | 23.35 | 24.93 | 582,242 | +1.44(+6.13%) |
Aug 22, 2018 | 24.35 | 24.98 | 22.57 | 23.49 | 582,533 | -0.65(-2.69%) |
Aug 21, 2018 | 20.75 | 24.73 | 20.70 | 24.14 | 948,029 | +3.33(+16.00%) |
Aug 20, 2018 | 19.85 | 20.82 | 19.85 | 20.81 | 267,144 | +1.06(+5.37%) |
Aug 17, 2018 | 19.19 | 19.86 | 19.00 | 19.75 | 121,100 | +0.46(+2.38%) |
Aug 16, 2018 | 19.62 | 19.62 | 18.88 | 19.29 | 159,261 | -0.37(-1.88%) |
Aug 15, 2018 | 20.03 | 20.25 | 18.70 | 19.66 | 258,100 | -0.84(-4.10%) |
Aug 14, 2018 | 21.30 | 21.38 | 19.90 | 20.50 | 157,008 | -0.04(-0.19%) |
Aug 13, 2018 | 19.70 | 21.54 | 19.70 | 20.54 | 519,796 | +0.82(+4.16%) |
Aug 10, 2018 | 19.07 | 20.46 | 19.07 | 19.72 | 304,600 | -0.14(-0.70%) |
Aug 09, 2018 | 22.00 | 22.20 | 18.22 | 19.86 | 590,984 | -0.85(-4.10%) |
Aug 08, 2018 | 19.30 | 20.88 | 19.07 | 20.71 | 247,746 | +1.41(+7.31%) |
Aug 07, 2018 | 19.00 | 19.45 | 18.88 | 19.30 | 194,546 | +0.45(+2.39%) |
Aug 06, 2018 | 18.46 | 19.45 | 18.21 | 18.85 | 143,290 | +0.18(+0.96%) |
Aug 03, 2018 | 19.00 | 19.11 | 18.08 | 18.67 | 117,100 | -0.33(-1.74%) |
Aug 02, 2018 | 19.24 | 19.27 | 18.51 | 19.00 | 141,460 | -0.27(-1.40%) |
Aug 01, 2018 | 20.65 | 20.65 | 18.67 | 19.27 | 139,896 | +0.21(+1.10%) |
Jul 31, 2018 | 17.47 | 19.30 | 16.90 | 19.06 | 350,952 | +1.32(+7.44%) |
Jul 30, 2018 | 19.39 | 19.43 | 16.88 | 17.74 | 629,557 | -1.86(-9.49%) |
Jul 27, 2018 | 20.46 | 21.14 | 19.26 | 19.60 | 186,200 | -1.03(-4.99%) |
Jul 26, 2018 | 20.00 | 20.70 | 19.75 | 20.63 | 171,456 | +0.54(+2.69%) |
Jul 25, 2018 | 19.50 | 20.31 | 19.11 | 20.09 | 209,479 | +0.27(+1.36%) |
Jul 24, 2018 | 21.50 | 21.54 | 18.85 | 19.82 | 488,822 | -1.54(-7.21%) |
Jul 23, 2018 | 21.99 | 22.39 | 21.04 | 21.36 | 274,915 | -0.63(-2.86%) |
Jul 20, 2018 | 21.12 | 22.05 | 21.00 | 21.99 | 266,758 | +0.87(+4.12%) |
Jul 19, 2018 | 20.16 | 21.34 | 20.05 | 21.12 | 204,193 | +0.96(+4.76%) |
Jul 18, 2018 | 20.29 | 20.40 | 19.07 | 20.16 | 430,364 | -0.25(-1.22%) |
Jul 17, 2018 | 21.00 | 22.86 | 19.51 | 20.41 | 760,942 | -0.55(-2.62%) |
Jul 16, 2018 | 20.10 | 21.16 | 19.76 | 20.96 | 614,420 | +1.17(+5.91%) |
Jul 13, 2018 | 18.96 | 20.80 | 18.93 | 19.79 | 841,418 | +0.79(+4.16%) |
Jul 12, 2018 | 17.56 | 19.64 | 17.32 | 19.00 | 574,890 | +1.80(+10.47%) |
Jul 11, 2018 | 17.06 | 17.33 | 16.30 | 17.20 | 245,540 | -0.05(-0.29%) |
Jul 10, 2018 | 16.81 | 17.50 | 16.50 | 17.25 | 325,235 | +0.32(+1.89%) |
Jul 09, 2018 | 17.18 | 18.12 | 15.70 | 16.93 | 624,916 | -0.09(-0.53%) |
Jul 06, 2018 | 16.62 | 17.23 | 16.41 | 17.02 | 248,327 | +0.35(+2.10%) |
Jul 05, 2018 | 16.70 | 17.48 | 15.40 | 16.67 | 502,673 | -0.03(-0.18%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +1.71(+11.41%) |