Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.28 | 16.43 | 15.81 | 15.93 | 802,913 | -0.43(-2.62%) |
Sep 27, 2018 | 16.43 | 16.74 | 16.14 | 16.35 | 674,986 | +0.00(+0.00%) |
Sep 26, 2018 | 16.55 | 16.59 | 16.14 | 16.35 | 627,217 | -0.16(-0.94%) |
Sep 25, 2018 | 16.70 | 16.74 | 16.39 | 16.51 | 899,688 | -0.19(-1.17%) |
Sep 24, 2018 | 16.94 | 17.09 | 16.16 | 16.70 | 1,269,283 | -0.39(-2.28%) |
Sep 21, 2018 | 17.41 | 17.41 | 17.02 | 17.09 | 1,155,254 | -0.31(-1.79%) |
Sep 20, 2018 | 17.48 | 17.64 | 17.13 | 17.41 | 799,057 | +0.08(+0.45%) |
Sep 19, 2018 | 17.02 | 17.48 | 16.74 | 17.33 | 893,888 | +0.19(+1.14%) |
Sep 18, 2018 | 16.98 | 17.29 | 16.86 | 17.13 | 925,392 | +0.16(+0.92%) |
Sep 17, 2018 | 17.02 | 17.09 | 16.59 | 16.98 | 1,022,616 | -0.04(-0.23%) |
Sep 14, 2018 | 16.78 | 17.41 | 16.72 | 17.02 | 1,115,321 | +0.35(+2.10%) |
Sep 13, 2018 | 16.32 | 16.74 | 16.32 | 16.67 | 602,842 | +0.35(+2.15%) |
Sep 12, 2018 | 16.59 | 16.63 | 15.93 | 16.32 | 1,357,417 | -0.47(-2.78%) |
Sep 11, 2018 | 16.94 | 17.25 | 16.67 | 16.78 | 1,070,516 | -0.19(-1.15%) |
Sep 10, 2018 | 16.98 | 17.19 | 16.74 | 16.98 | 700,581 | -0.04(-0.23%) |
Sep 07, 2018 | 16.74 | 17.09 | 16.59 | 17.02 | 462,512 | +0.31(+1.86%) |
Sep 06, 2018 | 16.94 | 17.06 | 16.59 | 16.70 | 493,727 | -0.19(-1.15%) |
Sep 05, 2018 | 16.63 | 17.06 | 16.63 | 16.90 | 913,310 | +0.08(+0.46%) |
Sep 04, 2018 | 17.02 | 17.09 | 16.63 | 16.82 | 594,888 | -0.16(-0.92%) |
Aug 31, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.19(-1.13%) | |
Aug 30, 2018 | 16.78 | 17.29 | 16.55 | 17.17 | 1,090,741 | +0.38(+2.27%) |
Aug 29, 2018 | 17.02 | 17.14 | 16.75 | 16.79 | 827,443 | -0.27(-1.58%) |
Aug 28, 2018 | 17.45 | 17.51 | 16.94 | 17.06 | 839,993 | -0.31(-1.77%) |
Aug 27, 2018 | 17.21 | 17.60 | 17.18 | 17.37 | 1,134,962 | +0.15(+0.90%) |
Aug 24, 2018 | 17.18 | 17.37 | 16.94 | 17.21 | 903,123 | +0.12(+0.68%) |
Aug 23, 2018 | 17.14 | 17.33 | 16.98 | 17.10 | 1,311,618 | -0.04(-0.22%) |
Aug 22, 2018 | 16.71 | 17.25 | 16.60 | 17.14 | 1,047,827 | +0.39(+2.30%) |
Aug 21, 2018 | 17.02 | 17.14 | 16.60 | 16.75 | 1,295,641 | -0.15(-0.91%) |
Aug 20, 2018 | 16.91 | 17.06 | 16.79 | 16.91 | 1,110,480 | +0.08(+0.46%) |
Aug 17, 2018 | 16.41 | 16.94 | 16.41 | 16.83 | 1,240,821 | +0.31(+1.86%) |
Aug 16, 2018 | 16.60 | 16.79 | 16.48 | 16.52 | 1,032,352 | -0.08(-0.46%) |
Aug 15, 2018 | 16.21 | 17.02 | 16.17 | 16.60 | 1,481,649 | +0.35(+2.13%) |
Aug 14, 2018 | 15.98 | 16.48 | 15.90 | 16.25 | 1,095,951 | +0.27(+1.69%) |
Aug 13, 2018 | 16.33 | 16.44 | 15.90 | 15.98 | 885,593 | -0.27(-1.66%) |
Aug 10, 2018 | 16.02 | 16.44 | 15.94 | 16.25 | 1,565,925 | +0.19(+1.20%) |
Aug 09, 2018 | 15.75 | 16.19 | 15.75 | 16.06 | 975,423 | +0.31(+1.96%) |
Aug 08, 2018 | 15.64 | 16.29 | 15.64 | 15.75 | 1,354,557 | +0.04(+0.25%) |
Aug 07, 2018 | 15.44 | 16.19 | 15.40 | 15.71 | 1,616,391 | +0.39(+2.51%) |
Aug 06, 2018 | 15.60 | 15.64 | 15.29 | 15.33 | 1,094,114 | -0.15(-0.99%) |
Aug 03, 2018 | 15.83 | 15.98 | 15.44 | 15.48 | 972,455 | -0.42(-2.66%) |
Aug 02, 2018 | 15.67 | 16.14 | 15.44 | 15.90 | 1,522,118 | +0.39(+2.48%) |
Aug 01, 2018 | 15.48 | 15.94 | 15.42 | 15.52 | 1,561,408 | +0.00(+0.00%) |
Jul 31, 2018 | 16.06 | 16.10 | 15.13 | 15.52 | 3,647,805 | -0.40(-2.52%) |
Jul 30, 2018 | 16.21 | 16.60 | 15.90 | 15.92 | 3,380,152 | -0.56(-3.41%) |
Jul 27, 2018 | 17.71 | 17.71 | 16.17 | 16.48 | 6,239,682 | -3.27(-16.57%) |
Jul 26, 2018 | 19.95 | 20.03 | 19.37 | 19.76 | 1,498,287 | -0.19(-0.97%) |
Jul 25, 2018 | 19.60 | 20.10 | 19.56 | 19.95 | 996,911 | +0.27(+1.37%) |
Jul 24, 2018 | 20.60 | 20.72 | 19.66 | 19.68 | 960,168 | -0.81(-3.95%) |
Jul 23, 2018 | 20.14 | 20.56 | 20.14 | 20.49 | 976,718 | +0.35(+1.72%) |
Jul 20, 2018 | 20.33 | 20.33 | 20.14 | 20.14 | 593,777 | -0.15(-0.76%) |
Jul 19, 2018 | 20.33 | 20.37 | 20.18 | 20.30 | 474,259 | -0.15(-0.75%) |
Jul 18, 2018 | 20.41 | 20.49 | 20.08 | 20.45 | 685,592 | +0.04(+0.19%) |
Jul 17, 2018 | 20.10 | 20.49 | 20.06 | 20.41 | 965,457 | +0.39(+1.92%) |
Jul 16, 2018 | 19.83 | 20.10 | 19.49 | 20.03 | 780,689 | +0.15(+0.77%) |
Jul 13, 2018 | 20.18 | 20.22 | 19.87 | 19.87 | 689,547 | -0.23(-1.15%) |
Jul 12, 2018 | 20.53 | 20.53 | 19.99 | 20.10 | 979,553 | -0.50(-2.43%) |
Jul 11, 2018 | 20.06 | 20.99 | 20.06 | 20.60 | 1,022,459 | +0.29(+1.42%) |
Jul 10, 2018 | 20.41 | 20.49 | 20.03 | 20.31 | 989,591 | +0.02(+0.09%) |
Jul 09, 2018 | 20.53 | 20.76 | 20.18 | 20.30 | 1,315,564 | -0.19(-0.94%) |
Jul 06, 2018 | 20.26 | 20.56 | 20.14 | 20.49 | 702,921 | +0.27(+1.33%) |
Jul 05, 2018 | 20.53 | 20.60 | 20.06 | 20.22 | 1,748,532 | -0.31(-1.50%) |
Jul 03, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.12(+0.57%) |