Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.95 | 18.15 | 17.51 | 17.79 | 458,300 | -0.47(-2.57%) |
Sep 27, 2018 | 17.86 | 18.43 | 17.74 | 18.26 | 893,782 | +0.59(+3.34%) |
Sep 26, 2018 | 17.64 | 17.90 | 17.38 | 17.67 | 518,005 | +0.31(+1.79%) |
Sep 25, 2018 | 16.92 | 17.51 | 16.78 | 17.36 | 835,239 | -0.07(-0.40%) |
Sep 24, 2018 | 18.60 | 18.60 | 17.30 | 17.43 | 562,134 | -1.07(-5.78%) |
Sep 21, 2018 | 18.02 | 18.56 | 17.95 | 18.50 | 818,400 | +0.52(+2.89%) |
Sep 20, 2018 | 17.69 | 18.11 | 17.46 | 17.98 | 1,020,045 | +0.69(+3.99%) |
Sep 19, 2018 | 16.89 | 17.48 | 16.75 | 17.29 | 1,062,211 | +0.23(+1.35%) |
Sep 18, 2018 | 17.03 | 17.25 | 16.56 | 17.06 | 1,447,748 | -0.01(-0.06%) |
Sep 17, 2018 | 16.35 | 17.20 | 16.30 | 17.07 | 478,785 | +0.78(+4.79%) |
Sep 14, 2018 | 15.90 | 16.42 | 15.80 | 16.29 | 1,614,600 | +0.44(+2.78%) |
Sep 13, 2018 | 15.75 | 15.87 | 15.60 | 15.85 | 671,312 | -0.10(-0.63%) |
Sep 12, 2018 | 16.13 | 16.23 | 15.84 | 15.95 | 644,548 | +0.08(+0.50%) |
Sep 11, 2018 | 16.04 | 16.13 | 15.77 | 15.87 | 1,084,930 | -0.97(-5.76%) |
Sep 10, 2018 | 17.27 | 17.38 | 16.63 | 16.84 | 677,178 | -0.43(-2.49%) |
Sep 07, 2018 | 16.56 | 17.42 | 16.50 | 17.27 | 608,400 | +0.71(+4.29%) |
Sep 06, 2018 | 16.28 | 16.67 | 16.00 | 16.56 | 1,009,092 | +0.43(+2.67%) |
Sep 05, 2018 | 16.06 | 16.30 | 15.91 | 16.13 | 784,607 | +0.04(+0.25%) |
Sep 04, 2018 | 16.49 | 16.50 | 16.00 | 16.09 | 667,805 | -0.73(-4.34%) |
Aug 31, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.79(+4.93%) | |
Aug 30, 2018 | 16.24 | 16.34 | 15.81 | 16.03 | 1,260,727 | -0.54(-3.26%) |
Aug 29, 2018 | 16.54 | 16.73 | 16.25 | 16.57 | 852,555 | +0.17(+1.04%) |
Aug 28, 2018 | 16.45 | 16.48 | 16.10 | 16.40 | 489,413 | -0.18(-1.09%) |
Aug 27, 2018 | 16.22 | 16.79 | 16.17 | 16.58 | 1,627,415 | +0.49(+3.05%) |
Aug 24, 2018 | 16.42 | 16.51 | 15.99 | 16.09 | 649,500 | -0.03(-0.19%) |
Aug 23, 2018 | 16.50 | 16.70 | 16.04 | 16.12 | 1,917,782 | -0.38(-2.30%) |
Aug 22, 2018 | 17.03 | 17.04 | 16.19 | 16.50 | 2,794,364 | -1.22(-6.88%) |
Aug 21, 2018 | 18.41 | 18.48 | 17.58 | 17.72 | 922,315 | -0.83(-4.47%) |
Aug 20, 2018 | 18.65 | 18.96 | 18.38 | 18.55 | 663,181 | -0.18(-0.96%) |
Aug 17, 2018 | 18.85 | 19.01 | 18.47 | 18.73 | 862,000 | -0.38(-1.99%) |
Aug 16, 2018 | 18.94 | 19.30 | 18.68 | 19.11 | 691,814 | +0.49(+2.63%) |
Aug 15, 2018 | 18.39 | 18.74 | 18.22 | 18.62 | 427,311 | -0.10(-0.53%) |
Aug 14, 2018 | 18.24 | 18.74 | 18.24 | 18.72 | 397,272 | +0.62(+3.43%) |
Aug 13, 2018 | 17.49 | 18.26 | 17.35 | 18.10 | 772,687 | +0.35(+1.97%) |
Aug 10, 2018 | 18.18 | 18.26 | 17.34 | 17.75 | 1,599,300 | -1.15(-6.08%) |
Aug 09, 2018 | 18.65 | 19.34 | 18.54 | 18.90 | 1,337,709 | +0.42(+2.27%) |
Aug 08, 2018 | 19.47 | 19.61 | 18.41 | 18.48 | 469,034 | -0.84(-4.35%) |
Aug 07, 2018 | 19.81 | 19.97 | 19.07 | 19.32 | 432,956 | -0.20(-1.02%) |
Aug 06, 2018 | 20.00 | 20.00 | 19.28 | 19.52 | 631,729 | -0.37(-1.86%) |
Aug 03, 2018 | 19.26 | 20.20 | 18.99 | 19.89 | 718,700 | +0.95(+5.02%) |
Aug 02, 2018 | 18.62 | 19.12 | 18.34 | 18.94 | 562,541 | +0.06(+0.32%) |
Aug 01, 2018 | 19.06 | 19.17 | 18.66 | 18.88 | 597,438 | -0.27(-1.41%) |
Jul 31, 2018 | 19.08 | 19.30 | 18.88 | 19.15 | 592,204 | -0.42(-2.15%) |
Jul 30, 2018 | 20.31 | 20.38 | 19.45 | 19.57 | 772,606 | -0.71(-3.50%) |
Jul 27, 2018 | 20.77 | 20.77 | 20.08 | 20.28 | 991,500 | -0.01(-0.05%) |
Jul 26, 2018 | 20.55 | 20.65 | 20.05 | 20.29 | 963,455 | -0.45(-2.17%) |
Jul 25, 2018 | 20.21 | 20.87 | 20.17 | 20.74 | 1,400,160 | +0.93(+4.69%) |
Jul 24, 2018 | 19.97 | 20.20 | 19.77 | 19.81 | 1,071,368 | +0.34(+1.75%) |
Jul 23, 2018 | 19.03 | 19.48 | 18.66 | 19.47 | 782,972 | +0.35(+1.83%) |
Jul 20, 2018 | 19.72 | 20.09 | 19.01 | 19.12 | 1,985,025 | +0.65(+3.52%) |
Jul 19, 2018 | 17.97 | 18.60 | 17.71 | 18.47 | 770,691 | -0.14(-0.75%) |
Jul 18, 2018 | 18.76 | 18.92 | 18.30 | 18.61 | 1,356,239 | +0.15(+0.81%) |
Jul 17, 2018 | 17.92 | 18.57 | 17.79 | 18.46 | 1,497,188 | +0.83(+4.71%) |
Jul 16, 2018 | 17.68 | 17.89 | 17.55 | 17.63 | 1,248,621 | +0.55(+3.22%) |
Jul 13, 2018 | 17.04 | 17.16 | 16.80 | 17.08 | 709,511 | +0.24(+1.43%) |
Jul 12, 2018 | 16.50 | 17.02 | 16.29 | 16.84 | 1,041,220 | +0.69(+4.27%) |
Jul 11, 2018 | 16.24 | 16.43 | 16.06 | 16.15 | 781,922 | -0.14(-0.86%) |
Jul 10, 2018 | 16.35 | 16.41 | 15.95 | 16.29 | 1,711,020 | -0.11(-0.67%) |
Jul 09, 2018 | 16.22 | 16.45 | 15.90 | 16.40 | 931,522 | +0.27(+1.67%) |
Jul 06, 2018 | 15.55 | 16.34 | 15.55 | 16.13 | 831,652 | +0.48(+3.07%) |
Jul 05, 2018 | 16.05 | 16.05 | 15.61 | 15.65 | 802,794 | -0.35(-2.19%) |
Jul 03, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.21(+1.33%) |