Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.73 | 22.00 | 20.27 | 21.41 | 33,800 | +0.76(+3.68%) |
Sep 27, 2018 | 19.99 | 21.03 | 19.80 | 20.65 | 25,810 | +0.73(+3.66%) |
Sep 26, 2018 | 20.61 | 20.68 | 19.50 | 19.92 | 12,980 | -0.56(-2.73%) |
Sep 25, 2018 | 20.59 | 21.00 | 20.00 | 20.48 | 44,188 | +0.07(+0.34%) |
Sep 24, 2018 | 19.77 | 20.58 | 19.77 | 20.41 | 18,536 | +0.77(+3.92%) |
Sep 21, 2018 | 20.22 | 20.35 | 19.20 | 19.64 | 515,000 | -0.39(-1.95%) |
Sep 20, 2018 | 19.39 | 20.70 | 19.07 | 20.03 | 50,180 | +0.69(+3.57%) |
Sep 19, 2018 | 19.89 | 20.83 | 19.01 | 19.34 | 37,942 | -0.69(-3.44%) |
Sep 18, 2018 | 19.73 | 20.36 | 18.36 | 20.03 | 33,802 | +0.19(+0.96%) |
Sep 17, 2018 | 20.63 | 20.70 | 19.32 | 19.84 | 37,918 | -0.65(-3.17%) |
Sep 14, 2018 | 19.70 | 20.79 | 19.00 | 20.49 | 58,100 | +0.69(+3.48%) |
Sep 13, 2018 | 20.93 | 21.21 | 18.56 | 19.80 | 32,875 | -0.86(-4.16%) |
Sep 12, 2018 | 19.36 | 21.34 | 18.55 | 20.66 | 76,020 | +1.41(+7.32%) |
Sep 11, 2018 | 18.48 | 19.73 | 18.06 | 19.25 | 81,316 | +0.84(+4.56%) |
Sep 10, 2018 | 19.07 | 19.34 | 18.02 | 18.41 | 92,614 | -0.35(-1.87%) |
Sep 07, 2018 | 18.30 | 19.50 | 17.67 | 18.76 | 62,200 | +0.46(+2.51%) |
Sep 06, 2018 | 16.91 | 18.37 | 16.91 | 18.30 | 45,639 | +1.30(+7.65%) |
Sep 05, 2018 | 17.10 | 18.00 | 16.75 | 17.00 | 37,441 | -0.04(-0.23%) |
Sep 04, 2018 | 17.24 | 18.00 | 16.75 | 17.04 | 73,240 | -0.23(-1.33%) |
Aug 31, 2018 | 17.27 | 17.27 | 17.27 | 0 | -0.28(-1.60%) | |
Aug 30, 2018 | 17.15 | 17.60 | 16.64 | 17.55 | 28,008 | +0.37(+2.15%) |
Aug 29, 2018 | 17.11 | 17.56 | 17.08 | 17.18 | 6,827 | +0.03(+0.17%) |
Aug 28, 2018 | 17.25 | 17.56 | 16.95 | 17.15 | 16,300 | -0.05(-0.29%) |
Aug 27, 2018 | 17.40 | 17.65 | 16.81 | 17.20 | 21,588 | -0.10(-0.58%) |
Aug 24, 2018 | 16.80 | 17.30 | 16.52 | 17.30 | 33,000 | +0.60(+3.59%) |
Aug 23, 2018 | 16.27 | 16.96 | 16.27 | 16.70 | 5,753 | +0.43(+2.64%) |
Aug 22, 2018 | 16.76 | 16.95 | 16.11 | 16.27 | 12,799 | -0.58(-3.44%) |
Aug 21, 2018 | 16.70 | 16.97 | 16.64 | 16.85 | 6,416 | +0.35(+2.12%) |
Aug 20, 2018 | 16.75 | 17.21 | 16.25 | 16.50 | 16,081 | -0.30(-1.79%) |
Aug 17, 2018 | 16.62 | 17.28 | 16.62 | 16.80 | 4,900 | +0.10(+0.60%) |
Aug 16, 2018 | 16.72 | 17.30 | 16.11 | 16.70 | 5,865 | +0.15(+0.94%) |
Aug 15, 2018 | 17.00 | 17.16 | 16.55 | 16.55 | 18,878 | -0.15(-0.93%) |
Aug 14, 2018 | 16.11 | 16.90 | 16.11 | 16.70 | 58,288 | +0.59(+3.66%) |
Aug 13, 2018 | 16.51 | 16.70 | 16.02 | 16.11 | 7,179 | -0.59(-3.53%) |
Aug 10, 2018 | 15.81 | 16.99 | 15.60 | 16.70 | 6,000 | +0.30(+1.83%) |
Aug 09, 2018 | 16.25 | 16.70 | 15.72 | 16.40 | 9,940 | -0.09(-0.55%) |
Aug 08, 2018 | 16.35 | 16.50 | 15.90 | 16.49 | 73,166 | +0.50(+3.13%) |
Aug 07, 2018 | 16.42 | 16.50 | 15.88 | 15.99 | 29,896 | -0.30(-1.84%) |
Aug 06, 2018 | 16.41 | 16.41 | 15.71 | 16.29 | 6,047 | -0.01(-0.06%) |
Aug 03, 2018 | 16.22 | 16.64 | 15.80 | 16.30 | 7,000 | +0.08(+0.49%) |
Aug 02, 2018 | 15.85 | 16.75 | 15.42 | 16.22 | 12,063 | +0.60(+3.84%) |
Aug 01, 2018 | 16.74 | 16.74 | 15.60 | 15.62 | 33,314 | -0.69(-4.23%) |
Jul 31, 2018 | 15.35 | 16.67 | 15.25 | 16.31 | 20,647 | +0.81(+5.23%) |
Jul 30, 2018 | 15.61 | 16.50 | 15.35 | 15.50 | 15,917 | +0.00(+0.00%) |
Jul 27, 2018 | 15.84 | 16.21 | 15.30 | 15.50 | 17,000 | -0.06(-0.39%) |
Jul 26, 2018 | 16.11 | 16.62 | 15.27 | 15.56 | 108,158 | -0.44(-2.75%) |
Jul 25, 2018 | 16.06 | 16.54 | 15.38 | 16.00 | 141,911 | +0.00(+0.00%) |
Jul 24, 2018 | 16.10 | 16.34 | 16.00 | 16.00 | 248,244 | -0.05(-0.31%) |
Jul 23, 2018 | 16.39 | 16.55 | 16.00 | 16.05 | 19,978 | -0.08(-0.50%) |
Jul 20, 2018 | 16.39 | 16.77 | 15.94 | 16.13 | 25,264 | -0.37(-2.24%) |
Jul 19, 2018 | 16.54 | 17.20 | 15.94 | 16.50 | 43,059 | -0.16(-0.96%) |
Jul 18, 2018 | 16.40 | 17.50 | 16.02 | 16.66 | 71,470 | +0.74(+4.65%) |
Jul 17, 2018 | 16.42 | 16.42 | 15.36 | 15.92 | 67,900 | -0.23(-1.42%) |
Jul 16, 2018 | 16.03 | 16.38 | 15.11 | 16.15 | 94,798 | +0.35(+2.22%) |
Jul 13, 2018 | 16.27 | 16.70 | 14.77 | 15.80 | 144,598 | -0.70(-4.24%) |
Jul 12, 2018 | 17.13 | 16.15 | 16.50 | 54,026 | -0.63(-3.68%) | |
Jul 11, 2018 | 17.38 | 17.49 | 17.02 | 17.13 | 22,057 | -0.31(-1.78%) |
Jul 10, 2018 | 17.05 | 17.45 | 17.05 | 17.44 | 79,756 | +0.23(+1.34%) |
Jul 09, 2018 | 17.45 | 17.50 | 17.20 | 17.21 | 16,309 | +0.01(+0.06%) |
Jul 06, 2018 | 17.70 | 17.70 | 17.20 | 17.20 | 19,417 | -0.05(-0.29%) |
Jul 05, 2018 | 17.30 | 17.75 | 17.05 | 17.25 | 53,372 | +0.04(+0.23%) |
Jul 03, 2018 | 17.21 | 17.21 | 17.21 | 0 | -0.05(-0.29%) |