Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.00 | 20.08 | 19.97 | 19.99 | 52,234 | -0.04(-0.20%) |
Sep 27, 2018 | 20.27 | 20.30 | 20.03 | 20.03 | 73,747 | -0.22(-1.09%) |
Sep 26, 2018 | 20.05 | 20.35 | 19.99 | 20.25 | 105,245 | +0.13(+0.65%) |
Sep 25, 2018 | 19.90 | 20.27 | 19.62 | 20.12 | 118,716 | +0.05(+0.25%) |
Sep 24, 2018 | 19.90 | 20.12 | 19.84 | 20.07 | 184,997 | +0.06(+0.30%) |
Sep 21, 2018 | 20.12 | 20.54 | 19.79 | 20.01 | 368,408 | -0.63(-3.05%) |
Sep 20, 2018 | 20.16 | 20.91 | 20.16 | 20.64 | 473,247 | +0.76(+3.82%) |
Sep 19, 2018 | 20.05 | 20.22 | 19.83 | 19.88 | 215,696 | -0.16(-0.80%) |
Sep 18, 2018 | 19.82 | 20.15 | 19.75 | 20.04 | 160,270 | +0.24(+1.21%) |
Sep 17, 2018 | 20.11 | 20.16 | 19.75 | 19.80 | 67,207 | -0.32(-1.59%) |
Sep 14, 2018 | 20.16 | 20.25 | 20.03 | 20.12 | 47,016 | -0.01(-0.05%) |
Sep 13, 2018 | 20.04 | 20.28 | 20.02 | 20.13 | 100,003 | +0.03(+0.15%) |
Sep 12, 2018 | 20.47 | 20.48 | 19.97 | 20.10 | 61,292 | -0.39(-1.90%) |
Sep 11, 2018 | 20.46 | 20.50 | 20.06 | 20.49 | 106,970 | +0.01(+0.05%) |
Sep 10, 2018 | 20.52 | 20.95 | 20.34 | 20.48 | 167,166 | +0.00(+0.00%) |
Sep 07, 2018 | 20.55 | 20.59 | 20.19 | 20.48 | 209,335 | -0.01(-0.05%) |
Sep 06, 2018 | 20.05 | 20.54 | 20.00 | 20.49 | 121,770 | +0.42(+2.09%) |
Sep 05, 2018 | 19.40 | 20.10 | 19.28 | 20.07 | 171,420 | +0.67(+3.45%) |
Sep 04, 2018 | 18.60 | 19.45 | 18.48 | 19.40 | 178,348 | +0.90(+4.86%) |
Aug 31, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.21(+1.15%) | |
Aug 30, 2018 | 18.28 | 18.35 | 18.00 | 18.29 | 73,152 | +0.01(+0.05%) |
Aug 29, 2018 | 18.32 | 18.40 | 18.23 | 18.28 | 22,086 | +0.01(+0.05%) |
Aug 28, 2018 | 18.22 | 18.38 | 18.09 | 18.27 | 45,626 | +0.04(+0.22%) |
Aug 27, 2018 | 18.26 | 18.32 | 17.99 | 18.23 | 42,039 | +0.18(+1.00%) |
Aug 24, 2018 | 18.16 | 18.28 | 18.02 | 18.05 | 29,913 | -0.11(-0.61%) |
Aug 23, 2018 | 18.10 | 18.39 | 17.95 | 18.16 | 68,880 | +0.08(+0.44%) |
Aug 22, 2018 | 18.25 | 18.25 | 17.91 | 18.08 | 56,031 | -0.17(-0.93%) |
Aug 21, 2018 | 18.00 | 18.35 | 17.93 | 18.25 | 65,503 | +0.25(+1.39%) |
Aug 20, 2018 | 18.19 | 18.39 | 17.95 | 18.00 | 85,235 | -0.10(-0.55%) |
Aug 17, 2018 | 17.84 | 18.16 | 17.83 | 18.10 | 42,796 | +0.25(+1.40%) |
Aug 16, 2018 | 17.72 | 18.04 | 17.72 | 17.85 | 99,518 | +0.05(+0.28%) |
Aug 15, 2018 | 18.15 | 18.15 | 17.64 | 17.80 | 73,675 | -0.43(-2.36%) |
Aug 14, 2018 | 18.00 | 18.44 | 17.96 | 18.23 | 82,566 | +0.52(+2.94%) |
Aug 13, 2018 | 17.68 | 17.88 | 17.50 | 17.71 | 62,669 | +0.01(+0.06%) |
Aug 10, 2018 | 17.66 | 17.75 | 17.20 | 17.70 | 97,015 | +0.05(+0.28%) |
Aug 09, 2018 | 17.57 | 18.19 | 17.55 | 17.65 | 330,922 | +0.70(+4.13%) |
Aug 08, 2018 | 16.64 | 16.97 | 16.57 | 16.95 | 117,472 | +0.28(+1.68%) |
Aug 07, 2018 | 16.60 | 16.75 | 16.41 | 16.67 | 107,629 | +0.14(+0.85%) |
Aug 03, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.28(+1.72%) | |
Aug 02, 2018 | 16.25 | 16.43 | 16.15 | 16.25 | 58,069 | +0.00(+0.00%) |
Aug 01, 2018 | 16.17 | 16.34 | 16.13 | 16.25 | 44,835 | +0.03(+0.18%) |
Jul 31, 2018 | 16.11 | 16.25 | 16.11 | 16.22 | 56,079 | +0.10(+0.62%) |
Jul 30, 2018 | 16.63 | 16.63 | 16.05 | 16.12 | 154,716 | -0.45(-2.72%) |
Jul 27, 2018 | 16.63 | 16.63 | 16.31 | 16.57 | 52,003 | +0.00(+0.00%) |
Jul 26, 2018 | 16.57 | 16.67 | 16.51 | 16.57 | 28,719 | -0.03(-0.18%) |
Jul 25, 2018 | 16.76 | 16.86 | 16.43 | 16.60 | 115,357 | -0.12(-0.72%) |
Jul 24, 2018 | 16.95 | 16.95 | 16.65 | 16.72 | 43,148 | -0.17(-1.01%) |
Jul 23, 2018 | 17.03 | 17.13 | 16.86 | 16.89 | 44,203 | -0.07(-0.41%) |
Jul 20, 2018 | 16.80 | 17.00 | 16.77 | 16.96 | 161,980 | +0.17(+1.01%) |
Jul 19, 2018 | 16.45 | 16.80 | 16.37 | 16.79 | 92,346 | +0.39(+2.38%) |
Jul 18, 2018 | 16.54 | 16.55 | 16.33 | 16.40 | 63,174 | -0.15(-0.91%) |
Jul 17, 2018 | 16.74 | 16.77 | 16.52 | 16.55 | 79,866 | -0.23(-1.37%) |
Jul 16, 2018 | 16.91 | 16.93 | 16.52 | 16.78 | 135,524 | -0.07(-0.42%) |
Jul 13, 2018 | 16.84 | 16.88 | 16.75 | 16.85 | 116,832 | +0.06(+0.36%) |
Jul 12, 2018 | 16.90 | 17.00 | 16.71 | 16.79 | 524,358 | +0.01(+0.06%) |
Jul 11, 2018 | 16.85 | 17.13 | 16.74 | 16.78 | 587,655 | +1.13(+7.22%) |
Jul 10, 2018 | 15.54 | 16.32 | 15.39 | 15.65 | 97,101 | +0.15(+0.97%) |
Jul 09, 2018 | 15.60 | 15.61 | 15.37 | 15.50 | 180,944 | -0.05(-0.32%) |
Jul 06, 2018 | 15.56 | 15.67 | 15.43 | 15.55 | 121,991 | -0.04(-0.26%) |
Jul 05, 2018 | 15.99 | 16.03 | 15.50 | 15.59 | 112,037 | -0.34(-2.13%) |
Jul 04, 2018 | 16.19 | 16.19 | 15.93 | 15.93 | 36,322 | -0.22(-1.36%) |