Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.57 | 19.61 | 18.57 | 19.41 | 104,300 | +0.75(+4.02%) |
Sep 27, 2018 | 19.55 | 19.55 | 18.30 | 18.66 | 102,058 | -0.20(-1.06%) |
Sep 26, 2018 | 19.27 | 19.41 | 18.50 | 18.86 | 85,707 | -0.10(-0.53%) |
Sep 25, 2018 | 19.56 | 20.00 | 18.72 | 18.96 | 83,054 | -0.53(-2.72%) |
Sep 24, 2018 | 21.00 | 21.85 | 19.36 | 19.49 | 102,911 | -1.52(-7.23%) |
Sep 21, 2018 | 20.66 | 22.36 | 20.50 | 21.01 | 271,300 | +0.64(+3.14%) |
Sep 20, 2018 | 19.41 | 20.52 | 19.03 | 20.37 | 116,032 | +0.86(+4.41%) |
Sep 19, 2018 | 19.37 | 19.90 | 19.01 | 19.51 | 89,881 | +0.22(+1.14%) |
Sep 18, 2018 | 19.01 | 19.55 | 18.61 | 19.29 | 151,844 | +0.40(+2.12%) |
Sep 17, 2018 | 19.46 | 19.46 | 18.53 | 18.89 | 36,012 | -0.24(-1.25%) |
Sep 14, 2018 | 18.80 | 19.33 | 18.51 | 19.13 | 38,300 | +0.37(+1.97%) |
Sep 13, 2018 | 18.86 | 19.36 | 18.25 | 18.76 | 30,793 | +0.13(+0.70%) |
Sep 12, 2018 | 18.73 | 19.04 | 18.07 | 18.63 | 42,529 | -0.09(-0.48%) |
Sep 11, 2018 | 18.99 | 19.55 | 18.09 | 18.72 | 76,346 | -0.38(-1.99%) |
Sep 10, 2018 | 18.58 | 19.50 | 18.37 | 19.10 | 81,345 | +0.47(+2.52%) |
Sep 07, 2018 | 18.25 | 18.80 | 18.00 | 18.63 | 20,100 | +0.35(+1.91%) |
Sep 06, 2018 | 18.45 | 18.69 | 18.25 | 18.28 | 34,963 | -0.28(-1.51%) |
Sep 05, 2018 | 18.54 | 19.04 | 18.25 | 18.56 | 10,587 | +0.21(+1.14%) |
Sep 04, 2018 | 19.17 | 19.73 | 18.00 | 18.35 | 57,328 | -0.84(-4.38%) |
Aug 31, 2018 | 19.19 | 19.19 | 19.19 | 0 | -0.26(-1.34%) | |
Aug 30, 2018 | 20.54 | 20.54 | 19.00 | 19.45 | 18,758 | -1.28(-6.17%) |
Aug 29, 2018 | 20.47 | 21.21 | 20.47 | 20.73 | 41,012 | +0.35(+1.72%) |
Aug 28, 2018 | 20.05 | 20.52 | 20.05 | 20.38 | 13,840 | +0.25(+1.24%) |
Aug 27, 2018 | 20.50 | 20.65 | 20.10 | 20.13 | 11,042 | -0.27(-1.32%) |
Aug 24, 2018 | 20.42 | 20.51 | 19.95 | 20.40 | 9,300 | +0.18(+0.89%) |
Aug 23, 2018 | 20.27 | 20.80 | 19.88 | 20.22 | 18,412 | -0.17(-0.83%) |
Aug 22, 2018 | 19.50 | 20.59 | 19.21 | 20.39 | 20,135 | +0.93(+4.78%) |
Aug 21, 2018 | 19.05 | 19.91 | 19.02 | 19.46 | 30,062 | +0.51(+2.69%) |
Aug 20, 2018 | 18.77 | 19.74 | 18.63 | 18.95 | 26,837 | -0.08(-0.42%) |
Aug 17, 2018 | 19.68 | 20.69 | 18.95 | 19.03 | 16,600 | -0.72(-3.65%) |
Aug 16, 2018 | 19.36 | 20.39 | 18.90 | 19.75 | 134,246 | +1.01(+5.39%) |
Aug 15, 2018 | 19.06 | 19.99 | 18.65 | 18.74 | 21,815 | -0.23(-1.21%) |
Aug 14, 2018 | 18.38 | 19.87 | 18.38 | 18.97 | 18,528 | +0.65(+3.55%) |
Aug 13, 2018 | 18.66 | 19.00 | 18.25 | 18.32 | 27,049 | -0.71(-3.73%) |
Aug 10, 2018 | 19.16 | 19.45 | 18.57 | 19.03 | 13,800 | -0.24(-1.25%) |
Aug 09, 2018 | 17.84 | 20.54 | 17.84 | 19.27 | 18,175 | +0.43(+2.28%) |
Aug 08, 2018 | 18.86 | 19.79 | 17.75 | 18.84 | 39,288 | -0.39(-2.03%) |
Aug 07, 2018 | 18.83 | 19.26 | 18.60 | 19.23 | 3,022 | +0.51(+2.72%) |
Aug 06, 2018 | 19.28 | 20.07 | 18.44 | 18.72 | 9,287 | -0.13(-0.69%) |
Aug 03, 2018 | 19.25 | 19.31 | 18.75 | 18.85 | 27,000 | -0.64(-3.28%) |
Aug 02, 2018 | 19.54 | 20.11 | 18.93 | 19.49 | 21,037 | -0.21(-1.07%) |
Aug 01, 2018 | 20.18 | 20.21 | 19.50 | 19.70 | 27,758 | -0.07(-0.35%) |
Jul 31, 2018 | 20.40 | 21.32 | 19.50 | 19.77 | 45,432 | -0.52(-2.54%) |
Jul 30, 2018 | 20.09 | 21.13 | 20.05 | 20.29 | 10,869 | +0.04(+0.17%) |
Jul 27, 2018 | 20.17 | 21.57 | 19.98 | 20.25 | 43,700 | +0.06(+0.30%) |
Jul 26, 2018 | 21.19 | 22.00 | 19.60 | 20.19 | 225,589 | -1.09(-5.12%) |
Jul 25, 2018 | 22.20 | 21.10 | 21.28 | 26,608 | -0.91(-4.10%) | |
Jul 24, 2018 | 23.84 | 23.84 | 22.01 | 22.19 | 54,922 | -1.49(-6.29%) |
Jul 23, 2018 | 23.58 | 24.09 | 23.50 | 23.68 | 11,308 | +0.11(+0.47%) |
Jul 20, 2018 | 23.18 | 23.78 | 23.16 | 23.57 | 7,937 | +0.35(+1.51%) |
Jul 19, 2018 | 22.92 | 23.50 | 22.90 | 23.22 | 8,007 | +0.28(+1.22%) |
Jul 18, 2018 | 23.00 | 23.97 | 22.55 | 22.94 | 10,705 | -0.01(-0.04%) |
Jul 17, 2018 | 23.70 | 23.80 | 22.78 | 22.95 | 13,277 | -0.82(-3.45%) |
Jul 16, 2018 | 24.01 | 24.46 | 23.11 | 23.77 | 15,197 | -0.18(-0.75%) |
Jul 13, 2018 | 23.31 | 24.18 | 23.31 | 23.95 | 16,838 | +0.25(+1.05%) |
Jul 12, 2018 | 23.40 | 24.97 | 23.38 | 23.70 | 16,227 | -0.03(-0.13%) |
Jul 11, 2018 | 22.80 | 24.00 | 22.57 | 23.73 | 48,638 | +0.63(+2.73%) |
Jul 10, 2018 | 23.38 | 23.98 | 22.86 | 23.10 | 17,316 | -0.38(-1.62%) |
Jul 09, 2018 | 23.57 | 24.06 | 23.00 | 23.48 | 26,463 | +0.05(+0.21%) |
Jul 06, 2018 | 22.71 | 24.25 | 22.71 | 23.43 | 92,990 | +0.06(+0.26%) |
Jul 05, 2018 | 23.35 | 23.49 | 22.77 | 23.37 | 11,844 | +0.18(+0.78%) |
Jul 03, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.35(+1.53%) |