Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.70 | 22.10 | 21.65 | 21.90 | 171,200 | +0.20(+0.92%) |
Sep 27, 2018 | 21.45 | 21.70 | 21.20 | 21.70 | 129,043 | +0.20(+0.93%) |
Sep 26, 2018 | 21.60 | 21.75 | 21.40 | 21.50 | 224,246 | +0.00(+0.00%) |
Sep 25, 2018 | 22.00 | 22.15 | 21.40 | 21.50 | 242,318 | -0.50(-2.27%) |
Sep 24, 2018 | 21.85 | 22.15 | 21.50 | 22.00 | 287,323 | +0.55(+2.56%) |
Sep 21, 2018 | 20.05 | 21.90 | 20.05 | 21.45 | 950,600 | +1.40(+6.98%) |
Sep 20, 2018 | 20.10 | 20.25 | 19.75 | 20.05 | 173,107 | +0.00(+0.00%) |
Sep 19, 2018 | 20.20 | 20.50 | 19.85 | 20.05 | 135,071 | -0.25(-1.23%) |
Sep 18, 2018 | 20.50 | 20.85 | 20.20 | 20.30 | 148,518 | -0.20(-0.98%) |
Sep 17, 2018 | 20.20 | 20.60 | 19.90 | 20.50 | 227,093 | +0.15(+0.74%) |
Sep 14, 2018 | 20.25 | 20.80 | 20.00 | 20.35 | 333,400 | +0.05(+0.25%) |
Sep 13, 2018 | 20.85 | 20.85 | 19.15 | 20.30 | 1,132,960 | -1.85(-8.35%) |
Sep 12, 2018 | 22.20 | 22.20 | 21.85 | 22.15 | 128,906 | +0.05(+0.23%) |
Sep 11, 2018 | 22.00 | 22.15 | 21.60 | 22.10 | 145,953 | +0.25(+1.14%) |
Sep 10, 2018 | 21.90 | 22.20 | 21.65 | 21.85 | 193,849 | -0.15(-0.68%) |
Sep 07, 2018 | 21.85 | 22.15 | 21.50 | 22.00 | 325,300 | +0.20(+0.92%) |
Sep 06, 2018 | 21.50 | 22.05 | 21.30 | 21.80 | 319,281 | +0.40(+1.87%) |
Sep 05, 2018 | 21.00 | 21.45 | 20.90 | 21.40 | 203,235 | +0.35(+1.66%) |
Sep 04, 2018 | 20.80 | 21.15 | 20.80 | 21.05 | 235,947 | +0.10(+0.48%) |
Aug 31, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.35(+1.70%) | |
Aug 30, 2018 | 20.80 | 21.00 | 20.38 | 20.60 | 410,022 | -0.30(-1.44%) |
Aug 29, 2018 | 20.35 | 21.52 | 20.25 | 20.90 | 776,282 | +0.65(+3.21%) |
Aug 28, 2018 | 19.00 | 21.00 | 18.93 | 20.25 | 1,258,399 | +1.55(+8.29%) |
Aug 27, 2018 | 18.55 | 18.90 | 18.30 | 18.70 | 182,509 | +0.10(+0.54%) |
Aug 24, 2018 | 18.50 | 18.85 | 18.50 | 18.60 | 111,200 | +0.05(+0.27%) |
Aug 23, 2018 | 18.65 | 18.73 | 18.45 | 18.55 | 140,696 | -0.10(-0.54%) |
Aug 22, 2018 | 18.75 | 18.90 | 18.50 | 18.65 | 148,126 | -0.10(-0.53%) |
Aug 21, 2018 | 18.60 | 18.80 | 18.50 | 18.75 | 191,398 | +0.20(+1.08%) |
Aug 20, 2018 | 18.55 | 18.80 | 18.50 | 18.55 | 160,985 | -0.05(-0.27%) |
Aug 17, 2018 | 18.60 | 18.85 | 18.15 | 18.60 | 223,000 | +0.05(+0.27%) |
Aug 16, 2018 | 18.55 | 18.70 | 18.40 | 18.55 | 218,801 | +0.10(+0.54%) |
Aug 15, 2018 | 18.65 | 18.65 | 18.00 | 18.45 | 193,722 | -0.25(-1.34%) |
Aug 14, 2018 | 18.80 | 18.82 | 18.50 | 18.70 | 174,138 | +0.00(+0.00%) |
Aug 13, 2018 | 19.00 | 19.10 | 18.55 | 18.70 | 137,631 | -0.20(-1.06%) |
Aug 10, 2018 | 19.00 | 19.00 | 18.60 | 18.90 | 159,000 | -0.10(-0.53%) |
Aug 09, 2018 | 18.75 | 19.15 | 18.75 | 19.00 | 238,621 | +0.20(+1.06%) |
Aug 08, 2018 | 18.50 | 19.50 | 18.45 | 18.80 | 218,169 | -0.05(-0.27%) |
Aug 07, 2018 | 18.50 | 19.00 | 17.41 | 18.85 | 554,591 | -0.35(-1.82%) |
Aug 06, 2018 | 18.60 | 19.50 | 18.60 | 19.20 | 222,054 | +0.40(+2.13%) |
Aug 03, 2018 | 18.50 | 19.00 | 18.10 | 18.80 | 216,100 | +0.25(+1.35%) |
Aug 02, 2018 | 18.05 | 18.65 | 18.05 | 18.55 | 84,339 | +0.40(+2.20%) |
Aug 01, 2018 | 18.15 | 18.55 | 17.70 | 18.15 | 161,923 | -0.05(-0.27%) |
Jul 31, 2018 | 18.20 | 18.65 | 18.05 | 18.20 | 190,050 | +0.10(+0.55%) |
Jul 30, 2018 | 18.50 | 18.50 | 17.90 | 18.10 | 158,560 | -0.45(-2.43%) |
Jul 27, 2018 | 18.95 | 19.00 | 18.30 | 18.55 | 172,900 | -0.40(-2.11%) |
Jul 26, 2018 | 18.80 | 19.55 | 18.60 | 18.95 | 147,465 | +0.15(+0.80%) |
Jul 25, 2018 | 18.80 | 19.05 | 18.60 | 18.80 | 92,417 | -0.05(-0.27%) |
Jul 24, 2018 | 19.00 | 19.05 | 18.65 | 18.85 | 110,107 | -0.20(-1.05%) |
Jul 23, 2018 | 19.05 | 19.10 | 18.85 | 19.05 | 102,646 | +0.00(+0.00%) |
Jul 20, 2018 | 19.70 | 18.90 | 19.05 | 237,793 | -0.45(-2.31%) | |
Jul 19, 2018 | 18.95 | 19.80 | 18.65 | 19.50 | 187,064 | +0.40(+2.09%) |
Jul 18, 2018 | 19.60 | 19.65 | 18.90 | 19.10 | 280,502 | -0.55(-2.80%) |
Jul 17, 2018 | 19.55 | 19.80 | 19.45 | 19.65 | 214,537 | +0.05(+0.26%) |
Jul 16, 2018 | 19.60 | 19.65 | 19.05 | 19.60 | 285,998 | +0.00(+0.00%) |
Jul 13, 2018 | 19.45 | 20.00 | 19.40 | 19.60 | 317,446 | +0.20(+1.03%) |
Jul 12, 2018 | 19.48 | 18.56 | 19.40 | 312,375 | +0.75(+4.02%) | |
Jul 11, 2018 | 17.65 | 18.80 | 17.65 | 18.65 | 549,259 | +0.70(+3.90%) |
Jul 10, 2018 | 17.85 | 18.15 | 17.70 | 17.95 | 86,106 | -0.05(-0.28%) |
Jul 09, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 178,297 | +0.00(+0.00%) |
Jul 06, 2018 | 17.65 | 18.05 | 17.50 | 18.00 | 98,819 | +0.40(+2.27%) |
Jul 05, 2018 | 17.30 | 17.75 | 17.15 | 17.60 | 65,796 | +0.35(+2.03%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.55(-3.09%) |