Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.41 | 19.59 | 19.19 | 19.51 | 1,735,950 | +0.13(+0.66%) |
Sep 27, 2018 | 19.53 | 19.64 | 19.33 | 19.38 | 1,621,935 | -0.05(-0.25%) |
Sep 26, 2018 | 19.69 | 19.97 | 19.37 | 19.43 | 1,394,720 | -0.17(-0.86%) |
Sep 25, 2018 | 20.02 | 20.11 | 19.48 | 19.59 | 1,858,132 | -0.43(-2.15%) |
Sep 24, 2018 | 20.48 | 20.48 | 19.79 | 20.03 | 2,694,322 | -0.45(-2.22%) |
Sep 21, 2018 | 20.19 | 20.65 | 20.19 | 20.48 | 2,986,838 | +0.18(+0.90%) |
Sep 20, 2018 | 20.16 | 20.72 | 20.11 | 20.30 | 2,547,107 | +0.21(+1.03%) |
Sep 19, 2018 | 19.94 | 20.25 | 19.80 | 20.09 | 1,624,957 | +0.18(+0.92%) |
Sep 18, 2018 | 19.85 | 19.95 | 19.70 | 19.91 | 1,157,767 | +0.10(+0.48%) |
Sep 17, 2018 | 19.75 | 20.00 | 19.67 | 19.81 | 1,404,680 | +0.12(+0.61%) |
Sep 14, 2018 | 19.75 | 19.79 | 19.57 | 19.69 | 1,234,217 | -0.05(-0.24%) |
Sep 13, 2018 | 19.80 | 19.83 | 19.55 | 19.74 | 1,307,338 | +0.07(+0.37%) |
Sep 12, 2018 | 19.09 | 19.83 | 19.03 | 19.67 | 1,871,610 | +0.63(+3.31%) |
Sep 11, 2018 | 18.89 | 19.04 | 18.66 | 19.04 | 2,019,800 | +0.03(+0.17%) |
Sep 10, 2018 | 19.48 | 19.65 | 18.86 | 19.00 | 2,175,032 | -0.48(-2.46%) |
Sep 07, 2018 | 19.19 | 19.56 | 19.07 | 19.48 | 2,302,735 | +0.28(+1.45%) |
Sep 06, 2018 | 18.92 | 19.43 | 18.87 | 19.20 | 3,649,922 | +0.28(+1.48%) |
Sep 05, 2018 | 18.73 | 19.91 | 17.61 | 18.92 | 7,715,495 | +0.20(+1.06%) |
Sep 04, 2018 | 18.13 | 18.90 | 18.08 | 18.73 | 3,760,543 | +0.73(+4.08%) |
Aug 31, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 16.16 | 18.75 | 16.13 | 17.98 | 21,274,344 | -0.95(-5.01%) |
Aug 29, 2018 | 18.89 | 19.12 | 18.77 | 18.93 | 3,350,995 | +0.04(+0.21%) |
Aug 28, 2018 | 18.96 | 19.07 | 18.63 | 18.89 | 2,336,797 | +0.04(+0.21%) |
Aug 27, 2018 | 18.79 | 19.08 | 18.73 | 18.85 | 2,586,757 | +0.18(+0.94%) |
Aug 24, 2018 | 18.81 | 18.87 | 18.45 | 18.68 | 1,841,110 | -0.07(-0.38%) |
Aug 23, 2018 | 18.80 | 18.89 | 18.54 | 18.75 | 1,867,523 | -0.18(-0.93%) |
Aug 22, 2018 | 19.13 | 19.23 | 18.75 | 18.92 | 1,647,198 | -0.21(-1.08%) |
Aug 21, 2018 | 18.94 | 19.15 | 18.79 | 19.13 | 2,022,526 | +0.26(+1.40%) |
Aug 20, 2018 | 18.87 | 19.21 | 18.73 | 18.87 | 1,811,083 | +0.10(+0.51%) |
Aug 17, 2018 | 18.37 | 18.96 | 18.29 | 18.77 | 1,936,744 | +0.35(+1.91%) |
Aug 16, 2018 | 18.47 | 18.70 | 18.41 | 18.42 | 1,379,202 | -0.04(-0.22%) |
Aug 15, 2018 | 18.25 | 18.49 | 17.99 | 18.46 | 1,403,297 | +0.22(+1.22%) |
Aug 14, 2018 | 18.40 | 18.61 | 18.21 | 18.24 | 1,994,410 | -0.03(-0.17%) |
Aug 13, 2018 | 17.86 | 18.55 | 17.66 | 18.27 | 2,314,154 | +0.36(+2.00%) |
Aug 10, 2018 | 17.96 | 18.19 | 17.52 | 17.91 | 1,716,147 | -0.12(-0.66%) |
Aug 09, 2018 | 18.05 | 18.38 | 17.95 | 18.03 | 2,174,553 | +0.07(+0.40%) |
Aug 08, 2018 | 18.15 | 18.38 | 17.91 | 17.96 | 2,654,632 | -0.09(-0.51%) |
Aug 07, 2018 | 19.46 | 19.46 | 17.85 | 18.05 | 5,355,291 | -1.89(-9.46%) |
Aug 06, 2018 | 19.62 | 20.12 | 19.57 | 19.94 | 2,370,178 | +0.36(+1.83%) |
Aug 03, 2018 | 19.21 | 19.62 | 19.21 | 19.58 | 1,623,646 | +0.43(+2.25%) |
Aug 02, 2018 | 19.32 | 19.35 | 18.82 | 19.15 | 1,324,224 | -0.17(-0.87%) |
Aug 01, 2018 | 19.50 | 19.52 | 19.26 | 19.32 | 1,578,273 | -0.25(-1.26%) |
Jul 31, 2018 | 19.47 | 19.66 | 19.18 | 19.56 | 2,553,735 | +0.20(+1.03%) |
Jul 30, 2018 | 18.92 | 19.48 | 18.84 | 19.36 | 2,495,077 | +0.40(+2.10%) |
Jul 27, 2018 | 18.72 | 19.06 | 18.39 | 18.96 | 3,224,732 | +0.30(+1.58%) |
Jul 26, 2018 | 19.08 | 19.39 | 18.54 | 18.67 | 3,049,705 | -0.37(-1.93%) |
Jul 25, 2018 | 19.44 | 19.52 | 18.56 | 19.04 | 2,249,556 | -0.40(-2.05%) |
Jul 24, 2018 | 19.38 | 19.76 | 19.25 | 19.44 | 3,887,362 | +0.07(+0.37%) |
Jul 23, 2018 | 18.88 | 19.83 | 18.77 | 19.36 | 3,843,185 | +0.50(+2.66%) |
Jul 20, 2018 | 18.95 | 18.28 | 18.86 | 4,646,970 | +0.53(+2.87%) | |
Jul 19, 2018 | 17.83 | 18.73 | 17.55 | 18.33 | 4,857,612 | +0.56(+3.14%) |
Jul 18, 2018 | 18.07 | 18.07 | 17.66 | 17.78 | 2,819,177 | -0.38(-2.07%) |
Jul 17, 2018 | 17.99 | 18.21 | 17.91 | 18.15 | 1,776,931 | +0.18(+0.98%) |
Jul 16, 2018 | 18.31 | 18.33 | 17.90 | 17.98 | 2,197,218 | -0.31(-1.70%) |
Jul 13, 2018 | 18.22 | 18.59 | 18.17 | 18.29 | 1,452,311 | +0.04(+0.22%) |
Jul 12, 2018 | 17.98 | 18.38 | 17.78 | 18.25 | 1,797,337 | +0.30(+1.64%) |
Jul 11, 2018 | 18.29 | 18.42 | 17.64 | 17.95 | 3,393,695 | -0.32(-1.73%) |
Jul 10, 2018 | 18.46 | 18.56 | 17.93 | 18.27 | 2,561,597 | -0.08(-0.43%) |
Jul 09, 2018 | 18.30 | 18.74 | 18.24 | 18.35 | 2,801,150 | +0.14(+0.78%) |
Jul 06, 2018 | 18.02 | 18.45 | 17.97 | 18.20 | 2,502,997 | +0.26(+1.45%) |
Jul 05, 2018 | 18.11 | 18.24 | 17.60 | 17.94 | 5,042,927 | -0.10(-0.57%) |
Jul 03, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.32(+1.78%) |