Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.75 | 18.01 | 17.45 | 17.60 | 1,098,855 | -0.21(-1.20%) |
Sep 27, 2018 | 17.86 | 18.01 | 17.75 | 17.81 | 1,210,096 | +0.04(+0.20%) |
Sep 26, 2018 | 17.64 | 17.91 | 17.54 | 17.78 | 1,812,829 | +0.12(+0.71%) |
Sep 25, 2018 | 17.70 | 17.82 | 17.54 | 17.65 | 1,515,867 | -0.05(-0.30%) |
Sep 24, 2018 | 16.93 | 17.72 | 16.93 | 17.70 | 2,174,563 | -0.20(-1.09%) |
Sep 21, 2018 | 18.13 | 18.41 | 17.82 | 17.90 | 2,130,796 | -0.19(-1.03%) |
Sep 20, 2018 | 17.77 | 18.12 | 17.49 | 18.09 | 1,543,232 | +0.47(+2.68%) |
Sep 19, 2018 | 17.68 | 17.88 | 17.54 | 17.61 | 747,901 | -0.07(-0.40%) |
Sep 18, 2018 | 17.25 | 18.06 | 17.13 | 17.69 | 1,860,443 | +0.38(+2.21%) |
Sep 17, 2018 | 16.98 | 17.65 | 16.98 | 17.30 | 1,717,411 | +0.15(+0.88%) |
Sep 14, 2018 | 16.54 | 17.25 | 16.42 | 17.15 | 1,769,572 | +0.67(+4.05%) |
Sep 13, 2018 | 16.52 | 16.57 | 16.05 | 16.49 | 1,562,346 | -0.04(-0.22%) |
Sep 12, 2018 | 16.63 | 16.89 | 16.51 | 16.52 | 844,790 | -0.12(-0.69%) |
Sep 11, 2018 | 17.19 | 17.57 | 16.59 | 16.64 | 1,692,417 | -0.38(-2.25%) |
Sep 10, 2018 | 17.56 | 17.56 | 16.96 | 17.02 | 933,431 | -0.50(-2.84%) |
Sep 07, 2018 | 17.15 | 17.68 | 17.10 | 17.52 | 1,432,639 | +0.37(+2.18%) |
Sep 06, 2018 | 17.14 | 17.27 | 17.04 | 17.14 | 1,162,794 | -0.04(-0.21%) |
Sep 05, 2018 | 16.78 | 17.23 | 16.57 | 17.18 | 1,987,413 | +0.41(+2.44%) |
Sep 04, 2018 | 17.15 | 17.31 | 16.75 | 16.77 | 1,199,813 | -0.39(-2.28%) |
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.34(+2.01%) | |
Aug 30, 2018 | 17.15 | 17.15 | 16.81 | 16.82 | 952,502 | -0.37(-2.17%) |
Aug 29, 2018 | 17.10 | 17.22 | 16.95 | 17.20 | 817,869 | +0.07(+0.42%) |
Aug 28, 2018 | 16.86 | 17.15 | 16.77 | 17.13 | 1,124,856 | +0.26(+1.53%) |
Aug 27, 2018 | 16.97 | 17.25 | 16.85 | 16.87 | 1,467,519 | -0.12(-0.68%) |
Aug 24, 2018 | 17.09 | 17.20 | 16.89 | 16.98 | 915,769 | -0.09(-0.52%) |
Aug 23, 2018 | 17.08 | 17.17 | 16.84 | 17.07 | 929,263 | -0.04(-0.21%) |
Aug 22, 2018 | 17.09 | 17.19 | 16.91 | 17.11 | 893,526 | +0.04(+0.26%) |
Aug 21, 2018 | 17.26 | 17.33 | 17.05 | 17.06 | 779,927 | -0.15(-0.88%) |
Aug 20, 2018 | 17.27 | 17.44 | 17.10 | 17.21 | 782,544 | -0.11(-0.62%) |
Aug 17, 2018 | 16.93 | 17.37 | 16.89 | 17.32 | 1,121,235 | +0.34(+1.99%) |
Aug 16, 2018 | 16.93 | 17.01 | 16.75 | 16.98 | 1,786,008 | +0.06(+0.37%) |
Aug 15, 2018 | 16.62 | 17.03 | 16.47 | 16.92 | 1,576,094 | +0.27(+1.60%) |
Aug 14, 2018 | 16.16 | 16.75 | 16.12 | 16.65 | 2,153,655 | +0.53(+3.31%) |
Aug 13, 2018 | 16.20 | 16.33 | 15.98 | 16.12 | 1,324,061 | -0.09(-0.55%) |
Aug 10, 2018 | 16.42 | 16.42 | 16.15 | 16.21 | 1,670,831 | -0.40(-2.41%) |
Aug 09, 2018 | 16.49 | 16.77 | 16.44 | 16.61 | 1,152,005 | +0.20(+1.19%) |
Aug 08, 2018 | 16.33 | 16.71 | 16.33 | 16.41 | 1,798,769 | +0.10(+0.60%) |
Aug 07, 2018 | 16.33 | 16.34 | 16.09 | 16.32 | 1,137,586 | +0.01(+0.05%) |
Aug 06, 2018 | 15.98 | 16.64 | 15.96 | 16.31 | 1,683,596 | +0.27(+1.65%) |
Aug 03, 2018 | 16.53 | 16.67 | 16.02 | 16.04 | 1,642,184 | -0.42(-2.53%) |
Aug 02, 2018 | 16.24 | 16.65 | 16.22 | 16.46 | 1,399,326 | +0.18(+1.09%) |
Aug 01, 2018 | 17.04 | 17.04 | 16.09 | 16.28 | 3,012,511 | -0.83(-4.86%) |
Jul 31, 2018 | 17.35 | 17.65 | 16.41 | 17.11 | 3,529,791 | -0.15(-0.87%) |
Jul 30, 2018 | 19.15 | 19.15 | 17.01 | 17.26 | 3,298,866 | -0.04(-0.20%) |
Jul 27, 2018 | 17.81 | 17.92 | 17.26 | 17.30 | 2,837,065 | -0.38(-2.15%) |
Jul 26, 2018 | 17.71 | 18.07 | 17.63 | 17.68 | 1,270,653 | -0.14(-0.79%) |
Jul 25, 2018 | 18.13 | 18.24 | 17.74 | 17.82 | 1,212,804 | -0.27(-1.47%) |
Jul 24, 2018 | 18.87 | 18.87 | 18.09 | 18.09 | 2,154,812 | -0.80(-4.22%) |
Jul 23, 2018 | 18.87 | 19.15 | 18.83 | 18.88 | 1,061,563 | -0.07(-0.37%) |
Jul 20, 2018 | 19.08 | 19.19 | 18.86 | 18.95 | 836,814 | -0.11(-0.56%) |
Jul 19, 2018 | 18.75 | 19.29 | 18.64 | 19.06 | 1,137,094 | +0.26(+1.36%) |
Jul 18, 2018 | 18.51 | 19.02 | 18.49 | 18.80 | 1,970,440 | +0.42(+2.26%) |
Jul 17, 2018 | 18.87 | 19.08 | 18.25 | 18.39 | 2,100,926 | +0.06(+0.34%) |
Jul 16, 2018 | 18.60 | 18.63 | 18.11 | 18.33 | 1,100,513 | -0.32(-1.71%) |
Jul 13, 2018 | 18.67 | 18.64 | 1,749,034 | +0.24(+1.30%) | ||
Jul 12, 2018 | 18.24 | 18.57 | 18.13 | 18.41 | 2,256,074 | +0.37(+2.06%) |
Jul 11, 2018 | 17.64 | 18.19 | 17.57 | 18.03 | 1,582,141 | +0.36(+2.05%) |
Jul 10, 2018 | 17.53 | 17.86 | 17.49 | 17.67 | 1,770,258 | +0.18(+1.01%) |
Jul 09, 2018 | 17.31 | 17.74 | 17.26 | 17.49 | 2,097,492 | +0.20(+1.18%) |
Jul 06, 2018 | 17.21 | 17.45 | 16.81 | 17.29 | 1,214,235 | +0.09(+0.51%) |
Jul 05, 2018 | 17.32 | 17.43 | 17.04 | 17.20 | 1,065,922 | -0.02(-0.10%) |
Jul 03, 2018 | 17.22 | 17.22 | 17.22 | 0 | -0.17(-0.97%) |