Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.65 | 16.90 | 16.55 | 16.75 | 59,500 | -0.05(-0.30%) |
Sep 27, 2018 | 17.00 | 17.05 | 16.75 | 16.80 | 40,767 | -0.15(-0.88%) |
Sep 26, 2018 | 17.10 | 17.18 | 16.80 | 16.95 | 61,920 | -0.10(-0.59%) |
Sep 25, 2018 | 17.30 | 17.45 | 17.00 | 17.05 | 66,953 | -0.25(-1.45%) |
Sep 24, 2018 | 17.45 | 17.50 | 17.10 | 17.30 | 35,726 | -0.20(-1.14%) |
Sep 21, 2018 | 17.45 | 17.80 | 17.45 | 17.50 | 146,600 | +0.00(+0.00%) |
Sep 20, 2018 | 17.55 | 17.80 | 17.35 | 17.50 | 125,349 | +0.05(+0.29%) |
Sep 19, 2018 | 17.70 | 17.85 | 17.30 | 17.45 | 138,294 | -0.30(-1.69%) |
Sep 18, 2018 | 17.85 | 18.00 | 17.65 | 17.75 | 44,210 | -0.05(-0.28%) |
Sep 17, 2018 | 17.90 | 17.90 | 17.65 | 17.80 | 36,444 | -0.05(-0.28%) |
Sep 14, 2018 | 17.75 | 18.00 | 17.65 | 17.85 | 32,600 | +0.10(+0.56%) |
Sep 13, 2018 | 18.00 | 18.00 | 17.70 | 17.75 | 33,820 | -0.15(-0.84%) |
Sep 12, 2018 | 17.85 | 17.95 | 17.65 | 17.90 | 37,414 | +0.05(+0.28%) |
Sep 11, 2018 | 17.95 | 18.05 | 17.62 | 17.85 | 54,908 | -0.10(-0.56%) |
Sep 10, 2018 | 18.15 | 18.15 | 17.65 | 17.95 | 51,153 | -0.15(-0.83%) |
Sep 07, 2018 | 17.95 | 18.10 | 17.85 | 18.10 | 50,500 | +0.10(+0.56%) |
Sep 06, 2018 | 17.90 | 18.00 | 17.65 | 18.00 | 27,668 | +0.05(+0.28%) |
Sep 05, 2018 | 18.15 | 18.15 | 17.80 | 17.95 | 27,189 | -0.15(-0.83%) |
Sep 04, 2018 | 18.30 | 18.35 | 18.05 | 18.10 | 39,965 | -0.15(-0.82%) |
Aug 31, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.15(+0.83%) | |
Aug 30, 2018 | 18.30 | 18.35 | 17.95 | 18.10 | 44,590 | -0.25(-1.36%) |
Aug 29, 2018 | 18.35 | 18.50 | 18.25 | 18.35 | 31,098 | -0.10(-0.54%) |
Aug 28, 2018 | 18.70 | 18.80 | 18.40 | 18.45 | 52,751 | -0.20(-1.07%) |
Aug 27, 2018 | 18.85 | 18.90 | 18.45 | 18.65 | 42,316 | -0.10(-0.53%) |
Aug 24, 2018 | 18.85 | 18.95 | 18.65 | 18.75 | 28,600 | -0.05(-0.27%) |
Aug 23, 2018 | 19.15 | 19.15 | 18.70 | 18.80 | 47,546 | -0.30(-1.57%) |
Aug 22, 2018 | 18.90 | 19.20 | 18.85 | 19.10 | 60,153 | +0.20(+1.06%) |
Aug 21, 2018 | 18.65 | 19.15 | 18.65 | 18.90 | 173,859 | +0.30(+1.61%) |
Aug 20, 2018 | 18.30 | 18.65 | 18.20 | 18.60 | 79,307 | +0.35(+1.92%) |
Aug 17, 2018 | 18.05 | 18.30 | 18.05 | 18.25 | 43,300 | +0.10(+0.55%) |
Aug 16, 2018 | 18.15 | 18.45 | 18.10 | 18.15 | 48,521 | +0.05(+0.28%) |
Aug 15, 2018 | 18.05 | 18.15 | 18.00 | 18.10 | 48,092 | +0.05(+0.28%) |
Aug 14, 2018 | 18.00 | 18.20 | 17.95 | 18.05 | 42,414 | +0.10(+0.56%) |
Aug 13, 2018 | 18.15 | 18.25 | 17.95 | 17.95 | 40,861 | -0.12(-0.69%) |
Aug 10, 2018 | 18.05 | 18.10 | 17.85 | 18.07 | 29,100 | -0.07(-0.41%) |
Aug 09, 2018 | 18.10 | 18.30 | 17.90 | 18.15 | 37,038 | +0.10(+0.55%) |
Aug 08, 2018 | 18.15 | 18.25 | 17.90 | 18.05 | 104,580 | -0.05(-0.28%) |
Aug 07, 2018 | 17.95 | 18.15 | 17.90 | 18.10 | 68,983 | +0.15(+0.84%) |
Aug 06, 2018 | 17.85 | 18.00 | 17.80 | 17.95 | 48,339 | +0.20(+1.13%) |
Aug 03, 2018 | 17.90 | 18.00 | 17.50 | 17.75 | 67,800 | -0.10(-0.56%) |
Aug 02, 2018 | 17.95 | 18.15 | 17.85 | 17.85 | 39,059 | -0.10(-0.56%) |
Aug 01, 2018 | 17.90 | 18.05 | 17.68 | 17.95 | 53,417 | +0.10(+0.56%) |
Jul 31, 2018 | 18.00 | 18.20 | 17.80 | 17.85 | 72,563 | -0.10(-0.56%) |
Jul 30, 2018 | 18.15 | 18.38 | 17.85 | 17.95 | 43,513 | -0.25(-1.37%) |
Jul 27, 2018 | 18.90 | 18.90 | 18.05 | 18.20 | 73,600 | -0.65(-3.45%) |
Jul 26, 2018 | 19.40 | 19.40 | 17.38 | 18.85 | 69,337 | -0.10(-0.53%) |
Jul 25, 2018 | 19.45 | 19.45 | 18.70 | 18.95 | 61,215 | -0.45(-2.32%) |
Jul 24, 2018 | 19.60 | 19.60 | 19.35 | 19.40 | 31,591 | -0.15(-0.77%) |
Jul 23, 2018 | 19.65 | 19.85 | 19.50 | 19.55 | 109,985 | -0.10(-0.51%) |
Jul 20, 2018 | 19.55 | 19.68 | 19.50 | 19.65 | 46,636 | +0.05(+0.26%) |
Jul 19, 2018 | 19.55 | 19.65 | 19.45 | 19.60 | 40,163 | +0.05(+0.26%) |
Jul 18, 2018 | 19.45 | 19.60 | 19.40 | 19.55 | 95,884 | +0.05(+0.26%) |
Jul 17, 2018 | 19.65 | 19.70 | 19.35 | 19.50 | 55,222 | -0.15(-0.76%) |
Jul 16, 2018 | 19.65 | 19.75 | 19.50 | 19.65 | 42,797 | +0.05(+0.26%) |
Jul 13, 2018 | 19.90 | 20.00 | 19.45 | 19.60 | 40,921 | -0.30(-1.51%) |
Jul 12, 2018 | 20.00 | 20.05 | 19.45 | 19.90 | 100,663 | +0.00(+0.00%) |
Jul 11, 2018 | 19.95 | 20.15 | 19.85 | 19.90 | 39,787 | -0.05(-0.25%) |
Jul 10, 2018 | 20.35 | 20.35 | 19.75 | 19.95 | 44,720 | -0.25(-1.24%) |
Jul 09, 2018 | 20.10 | 20.30 | 19.85 | 20.20 | 40,808 | +0.15(+0.75%) |
Jul 06, 2018 | 19.90 | 20.15 | 19.85 | 20.05 | 60,131 | +0.15(+0.75%) |
Jul 05, 2018 | 19.85 | 19.95 | 19.65 | 19.90 | 52,466 | +0.10(+0.51%) |
Jul 03, 2018 | 19.80 | 19.80 | 19.80 | 0 | -0.05(-0.25%) |