Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.89 | 20.30 | 19.35 | 19.64 | 251,032 | -0.32(-1.61%) |
Sep 27, 2018 | 20.19 | 20.33 | 19.91 | 19.96 | 188,679 | -0.18(-0.89%) |
Sep 26, 2018 | 20.27 | 20.50 | 20.11 | 20.14 | 188,542 | -0.16(-0.79%) |
Sep 25, 2018 | 20.47 | 20.57 | 20.30 | 20.30 | 162,469 | -0.22(-1.06%) |
Sep 24, 2018 | 20.36 | 20.54 | 20.17 | 20.52 | 281,872 | +0.02(+0.09%) |
Sep 21, 2018 | 20.36 | 20.64 | 20.24 | 20.50 | 869,277 | +0.12(+0.60%) |
Sep 20, 2018 | 20.34 | 20.45 | 20.18 | 20.38 | 269,796 | +0.16(+0.79%) |
Sep 19, 2018 | 19.60 | 20.40 | 19.09 | 20.22 | 302,455 | +0.63(+3.22%) |
Sep 18, 2018 | 19.31 | 19.59 | 19.19 | 19.59 | 245,095 | +0.35(+1.81%) |
Sep 17, 2018 | 19.10 | 19.46 | 18.96 | 19.24 | 159,261 | +0.14(+0.74%) |
Sep 14, 2018 | 19.58 | 19.67 | 19.09 | 19.10 | 162,969 | -0.49(-2.50%) |
Sep 13, 2018 | 19.39 | 19.81 | 19.36 | 19.59 | 188,714 | +0.28(+1.47%) |
Sep 12, 2018 | 18.86 | 19.41 | 18.86 | 19.30 | 312,695 | +0.39(+2.04%) |
Sep 11, 2018 | 18.99 | 19.34 | 18.86 | 18.92 | 227,615 | -0.19(-0.99%) |
Sep 10, 2018 | 19.03 | 19.20 | 18.84 | 19.10 | 199,488 | +0.07(+0.35%) |
Sep 07, 2018 | 19.04 | 19.28 | 18.96 | 19.04 | 147,372 | -0.03(-0.15%) |
Sep 06, 2018 | 19.00 | 19.22 | 18.93 | 19.07 | 190,243 | +0.08(+0.45%) |
Sep 05, 2018 | 18.71 | 19.10 | 18.55 | 18.98 | 152,649 | +0.31(+1.67%) |
Sep 04, 2018 | 18.50 | 18.73 | 18.20 | 18.67 | 133,520 | +0.09(+0.51%) |
Aug 31, 2018 | 18.58 | 18.58 | 18.58 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 18.81 | 18.87 | 18.26 | 18.62 | 326,237 | -0.19(-1.00%) |
Aug 29, 2018 | 18.16 | 18.82 | 18.01 | 18.81 | 401,618 | +0.66(+3.63%) |
Aug 28, 2018 | 17.56 | 18.23 | 17.56 | 18.15 | 304,911 | +0.71(+4.05%) |
Aug 27, 2018 | 17.40 | 17.87 | 17.31 | 17.45 | 270,727 | +0.21(+1.20%) |
Aug 24, 2018 | 17.15 | 17.34 | 16.97 | 17.24 | 191,828 | +0.26(+1.55%) |
Aug 23, 2018 | 16.88 | 17.06 | 16.74 | 16.97 | 149,558 | +0.07(+0.39%) |
Aug 22, 2018 | 16.97 | 17.15 | 16.83 | 16.91 | 135,379 | -0.08(-0.44%) |
Aug 21, 2018 | 16.49 | 17.26 | 16.39 | 16.98 | 239,532 | +0.49(+2.97%) |
Aug 20, 2018 | 16.97 | 16.98 | 16.37 | 16.49 | 264,364 | -0.43(-2.56%) |
Aug 17, 2018 | 17.42 | 17.45 | 16.88 | 16.93 | 258,884 | -0.57(-3.23%) |
Aug 16, 2018 | 17.38 | 17.61 | 17.15 | 17.49 | 209,338 | +0.17(+0.98%) |
Aug 15, 2018 | 17.48 | 17.52 | 17.04 | 17.32 | 226,188 | -0.24(-1.34%) |
Aug 14, 2018 | 17.43 | 17.62 | 17.27 | 17.56 | 210,237 | +0.13(+0.76%) |
Aug 13, 2018 | 17.46 | 17.62 | 17.22 | 17.43 | 404,542 | -0.05(-0.27%) |
Aug 10, 2018 | 17.74 | 17.88 | 17.33 | 17.47 | 287,743 | -0.30(-1.70%) |
Aug 09, 2018 | 16.97 | 18.49 | 16.97 | 17.78 | 268,057 | -0.41(-2.28%) |
Aug 08, 2018 | 17.95 | 18.21 | 17.71 | 18.19 | 167,547 | +0.21(+1.15%) |
Aug 07, 2018 | 17.82 | 18.07 | 17.64 | 17.98 | 154,308 | +0.24(+1.33%) |
Aug 06, 2018 | 17.68 | 17.95 | 17.68 | 17.75 | 100,204 | +0.14(+0.80%) |
Aug 03, 2018 | 17.56 | 17.89 | 17.51 | 17.61 | 105,675 | +0.09(+0.54%) |
Aug 02, 2018 | 17.57 | 17.84 | 17.44 | 17.51 | 158,465 | -0.14(-0.80%) |
Aug 01, 2018 | 17.94 | 18.13 | 17.64 | 17.65 | 127,226 | -0.33(-1.83%) |
Jul 31, 2018 | 17.62 | 18.16 | 17.62 | 17.98 | 401,213 | +0.43(+2.47%) |
Jul 30, 2018 | 17.64 | 17.99 | 17.53 | 17.55 | 298,512 | -0.08(-0.43%) |
Jul 27, 2018 | 17.72 | 18.06 | 17.62 | 17.62 | 218,672 | -0.16(-0.90%) |
Jul 26, 2018 | 17.79 | 18.14 | 17.49 | 17.79 | 177,461 | -0.01(-0.05%) |
Jul 25, 2018 | 17.55 | 17.87 | 17.26 | 17.79 | 254,362 | +0.25(+1.45%) |
Jul 24, 2018 | 18.21 | 18.28 | 17.51 | 17.54 | 349,691 | -0.67(-3.67%) |
Jul 23, 2018 | 18.29 | 18.29 | 18.07 | 18.21 | 129,073 | -0.16(-0.87%) |
Jul 20, 2018 | 18.14 | 18.40 | 17.74 | 18.37 | 190,737 | +0.25(+1.40%) |
Jul 19, 2018 | 18.28 | 18.43 | 18.10 | 18.11 | 248,660 | -0.28(-1.54%) |
Jul 18, 2018 | 19.07 | 19.18 | 18.38 | 18.40 | 185,330 | -0.74(-3.89%) |
Jul 17, 2018 | 19.33 | 19.54 | 19.13 | 19.14 | 193,458 | -0.33(-1.69%) |
Jul 16, 2018 | 19.37 | 19.67 | 19.20 | 19.47 | 191,661 | +0.17(+0.88%) |
Jul 13, 2018 | 19.33 | 19.70 | 19.15 | 19.30 | 227,065 | +0.09(+0.49%) |
Jul 12, 2018 | 19.23 | 19.54 | 19.10 | 19.21 | 251,141 | -0.08(-0.39%) |
Jul 11, 2018 | 19.17 | 19.43 | 18.97 | 19.28 | 236,700 | -0.02(-0.10%) |
Jul 10, 2018 | 19.20 | 19.48 | 19.08 | 19.30 | 278,792 | +0.09(+0.49%) |
Jul 09, 2018 | 19.12 | 19.50 | 18.61 | 19.21 | 247,745 | +0.04(+0.20%) |
Jul 06, 2018 | 19.27 | 18.32 | 19.17 | 413,062 | +0.72(+3.88%) | |
Jul 05, 2018 | 18.40 | 18.75 | 18.33 | 18.45 | 368,811 | +0.11(+0.62%) |
Jul 03, 2018 | 18.34 | 18.34 | 18.34 | 0 | +0.08(+0.41%) |