Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.04 | 18.25 | 17.29 | 18.23 | 320,700 | +0.19(+1.05%) |
Sep 27, 2018 | 18.14 | 19.03 | 17.96 | 18.04 | 193,864 | -0.08(-0.44%) |
Sep 26, 2018 | 18.47 | 18.81 | 18.05 | 18.12 | 264,144 | -0.28(-1.52%) |
Sep 25, 2018 | 18.75 | 18.92 | 18.19 | 18.40 | 328,947 | -0.39(-2.08%) |
Sep 24, 2018 | 20.44 | 20.62 | 18.74 | 18.79 | 500,518 | -1.73(-8.43%) |
Sep 21, 2018 | 20.56 | 21.08 | 20.37 | 20.52 | 2,295,600 | -0.05(-0.24%) |
Sep 20, 2018 | 20.02 | 20.87 | 19.82 | 20.57 | 654,203 | +0.56(+2.80%) |
Sep 19, 2018 | 19.46 | 20.09 | 19.44 | 20.01 | 554,261 | +0.55(+2.83%) |
Sep 18, 2018 | 19.50 | 19.85 | 19.06 | 19.46 | 424,165 | -0.04(-0.21%) |
Sep 17, 2018 | 19.70 | 20.14 | 19.41 | 19.50 | 358,873 | -0.25(-1.27%) |
Sep 14, 2018 | 19.82 | 20.24 | 19.36 | 19.75 | 490,100 | -0.02(-0.10%) |
Sep 13, 2018 | 19.76 | 20.41 | 19.68 | 19.77 | 387,427 | +0.03(+0.15%) |
Sep 12, 2018 | 19.20 | 19.96 | 19.06 | 19.74 | 561,321 | +0.50(+2.60%) |
Sep 11, 2018 | 18.71 | 19.24 | 18.70 | 19.24 | 363,741 | +0.49(+2.61%) |
Sep 10, 2018 | 18.20 | 19.20 | 18.16 | 18.75 | 488,524 | +0.57(+3.14%) |
Sep 07, 2018 | 18.00 | 18.54 | 17.81 | 18.18 | 313,500 | +0.12(+0.66%) |
Sep 06, 2018 | 18.00 | 18.16 | 17.72 | 18.06 | 223,617 | -0.02(-0.11%) |
Sep 05, 2018 | 18.68 | 18.87 | 17.93 | 18.08 | 254,421 | -0.66(-3.52%) |
Sep 04, 2018 | 18.85 | 19.00 | 18.58 | 18.74 | 259,437 | -0.15(-0.79%) |
Aug 31, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.22(-1.15%) | |
Aug 30, 2018 | 18.98 | 19.30 | 18.92 | 19.11 | 246,400 | +0.16(+0.84%) |
Aug 29, 2018 | 19.04 | 19.30 | 18.88 | 18.95 | 133,417 | -0.12(-0.63%) |
Aug 28, 2018 | 19.07 | 19.14 | 18.86 | 19.07 | 211,928 | -0.01(-0.05%) |
Aug 27, 2018 | 18.96 | 19.13 | 18.83 | 19.08 | 147,874 | +0.12(+0.63%) |
Aug 24, 2018 | 18.93 | 19.28 | 18.73 | 18.96 | 134,100 | +0.04(+0.21%) |
Aug 23, 2018 | 19.10 | 19.30 | 18.87 | 18.92 | 234,752 | -0.18(-0.94%) |
Aug 22, 2018 | 18.99 | 19.20 | 18.79 | 19.10 | 158,136 | +0.10(+0.53%) |
Aug 21, 2018 | 18.97 | 19.10 | 18.69 | 19.00 | 164,826 | +0.03(+0.16%) |
Aug 20, 2018 | 18.69 | 19.12 | 18.64 | 18.97 | 148,126 | +0.23(+1.23%) |
Aug 17, 2018 | 18.86 | 19.18 | 18.64 | 18.74 | 98,800 | -0.15(-0.79%) |
Aug 16, 2018 | 19.40 | 19.45 | 18.80 | 18.89 | 128,285 | -0.53(-2.73%) |
Aug 15, 2018 | 18.50 | 20.11 | 18.50 | 19.42 | 239,787 | +0.81(+4.35%) |
Aug 14, 2018 | 19.26 | 19.26 | 18.36 | 18.61 | 116,598 | -0.65(-3.37%) |
Aug 13, 2018 | 19.00 | 19.71 | 18.99 | 19.26 | 153,595 | -0.32(-1.63%) |
Aug 10, 2018 | 18.83 | 19.75 | 18.83 | 19.58 | 171,200 | +0.03(+0.15%) |
Aug 09, 2018 | 19.77 | 19.98 | 19.49 | 19.55 | 99,788 | -0.19(-0.96%) |
Aug 08, 2018 | 19.46 | 19.96 | 18.96 | 19.74 | 148,075 | +0.29(+1.49%) |
Aug 07, 2018 | 19.55 | 19.80 | 18.59 | 19.45 | 77,337 | -0.06(-0.31%) |
Aug 06, 2018 | 19.50 | 19.71 | 19.29 | 19.51 | 65,592 | +0.02(+0.10%) |
Aug 03, 2018 | 19.67 | 19.70 | 19.40 | 19.49 | 45,200 | -0.19(-0.97%) |
Aug 02, 2018 | 19.30 | 19.87 | 18.87 | 19.68 | 167,790 | +0.38(+1.97%) |
Aug 01, 2018 | 19.99 | 20.00 | 19.23 | 19.30 | 233,454 | -0.70(-3.50%) |
Jul 31, 2018 | 19.65 | 20.62 | 19.53 | 20.00 | 153,099 | +0.38(+1.94%) |
Jul 30, 2018 | 19.61 | 19.99 | 19.38 | 19.62 | 170,630 | -0.05(-0.25%) |
Jul 27, 2018 | 20.00 | 20.00 | 19.33 | 19.67 | 37,500 | -0.31(-1.55%) |
Jul 26, 2018 | 20.55 | 19.86 | 19.98 | 54,973 | -0.49(-2.39%) | |
Jul 25, 2018 | 20.75 | 21.20 | 20.38 | 20.47 | 56,321 | -0.19(-0.92%) |
Jul 24, 2018 | 20.50 | 20.96 | 20.50 | 20.66 | 81,015 | +0.29(+1.42%) |
Jul 23, 2018 | 20.70 | 22.00 | 20.02 | 20.37 | 172,759 | -0.24(-1.16%) |
Jul 20, 2018 | 20.96 | 21.37 | 20.41 | 20.61 | 208,362 | -0.36(-1.72%) |
Jul 19, 2018 | 21.29 | 21.49 | 20.75 | 20.97 | 110,172 | -0.28(-1.32%) |
Jul 18, 2018 | 21.09 | 21.92 | 21.09 | 21.25 | 82,018 | -0.21(-0.98%) |
Jul 17, 2018 | 21.47 | 21.95 | 21.01 | 21.46 | 79,548 | +0.01(+0.05%) |
Jul 16, 2018 | 22.12 | 22.12 | 21.09 | 21.45 | 35,986 | -0.69(-3.12%) |
Jul 13, 2018 | 22.19 | 22.40 | 21.89 | 22.14 | 78,715 | -0.06(-0.27%) |
Jul 12, 2018 | 22.40 | 21.52 | 22.20 | 31,728 | -0.09(-0.40%) | |
Jul 11, 2018 | 22.17 | 22.98 | 21.53 | 22.29 | 129,358 | +0.04(+0.18%) |
Jul 10, 2018 | 22.26 | 22.40 | 21.75 | 22.25 | 29,543 | +0.01(+0.04%) |
Jul 09, 2018 | 22.41 | 22.41 | 21.55 | 22.24 | 55,306 | -0.41(-1.81%) |
Jul 06, 2018 | 21.55 | 22.65 | 21.55 | 22.65 | 98,888 | +0.28(+1.25%) |
Jul 05, 2018 | 22.47 | 22.62 | 22.20 | 22.37 | 64,155 | -0.11(-0.49%) |
Jul 03, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.53(+2.41%) |