Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.60 | 19.35 | 18.60 | 18.80 | 311,200 | +0.25(+1.35%) |
Sep 27, 2018 | 18.90 | 18.90 | 18.45 | 18.55 | 320,772 | -0.40(-2.11%) |
Sep 26, 2018 | 19.50 | 19.75 | 18.90 | 18.95 | 299,085 | -0.60(-3.07%) |
Sep 25, 2018 | 19.85 | 19.90 | 19.30 | 19.55 | 439,403 | -0.30(-1.51%) |
Sep 24, 2018 | 20.00 | 20.05 | 19.40 | 19.85 | 244,878 | -0.20(-1.00%) |
Sep 21, 2018 | 20.30 | 20.45 | 19.95 | 20.05 | 645,300 | -0.25(-1.23%) |
Sep 20, 2018 | 20.50 | 20.70 | 20.23 | 20.30 | 391,583 | -0.20(-0.98%) |
Sep 19, 2018 | 20.40 | 21.10 | 20.40 | 20.50 | 230,240 | +0.05(+0.24%) |
Sep 18, 2018 | 20.70 | 20.85 | 20.40 | 20.45 | 161,564 | -0.15(-0.73%) |
Sep 17, 2018 | 21.10 | 21.25 | 20.60 | 20.60 | 172,374 | -0.40(-1.90%) |
Sep 14, 2018 | 21.05 | 21.35 | 20.95 | 21.00 | 150,700 | +0.00(+0.00%) |
Sep 13, 2018 | 20.80 | 21.20 | 20.74 | 21.00 | 259,923 | +0.30(+1.45%) |
Sep 12, 2018 | 20.30 | 20.75 | 20.25 | 20.70 | 158,243 | +0.40(+1.97%) |
Sep 11, 2018 | 20.15 | 20.50 | 19.93 | 20.30 | 218,249 | +0.10(+0.50%) |
Sep 10, 2018 | 19.75 | 20.30 | 19.75 | 20.20 | 189,694 | +0.50(+2.54%) |
Sep 07, 2018 | 20.00 | 20.15 | 19.05 | 19.70 | 398,200 | -0.45(-2.23%) |
Sep 06, 2018 | 19.90 | 20.30 | 19.70 | 20.15 | 232,528 | +0.30(+1.51%) |
Sep 05, 2018 | 19.90 | 20.10 | 19.75 | 19.85 | 294,728 | -0.20(-1.00%) |
Sep 04, 2018 | 20.35 | 20.50 | 19.85 | 20.05 | 620,747 | -0.30(-1.47%) |
Aug 31, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.30(+1.50%) | |
Aug 30, 2018 | 20.15 | 20.30 | 19.70 | 20.05 | 450,084 | -0.30(-1.47%) |
Aug 29, 2018 | 20.35 | 20.45 | 20.05 | 20.35 | 394,414 | +0.10(+0.49%) |
Aug 28, 2018 | 20.20 | 20.45 | 19.80 | 20.25 | 269,805 | +0.25(+1.25%) |
Aug 27, 2018 | 20.00 | 20.35 | 19.85 | 20.00 | 218,903 | -0.10(-0.50%) |
Aug 24, 2018 | 20.35 | 20.50 | 19.85 | 20.10 | 199,700 | -0.25(-1.23%) |
Aug 23, 2018 | 20.25 | 20.40 | 20.00 | 20.35 | 210,418 | +0.00(+0.00%) |
Aug 22, 2018 | 20.45 | 20.60 | 20.15 | 20.35 | 181,010 | +0.00(+0.00%) |
Aug 21, 2018 | 20.20 | 20.43 | 20.00 | 20.35 | 387,681 | +0.20(+0.99%) |
Aug 20, 2018 | 20.00 | 20.30 | 19.95 | 20.15 | 308,246 | +0.05(+0.25%) |
Aug 17, 2018 | 19.85 | 20.15 | 19.60 | 20.10 | 265,900 | +0.25(+1.26%) |
Aug 16, 2018 | 19.75 | 20.00 | 19.35 | 19.85 | 213,063 | +0.20(+1.02%) |
Aug 15, 2018 | 19.90 | 19.95 | 19.40 | 19.65 | 209,288 | -0.40(-2.00%) |
Aug 14, 2018 | 20.25 | 20.30 | 19.90 | 20.05 | 201,974 | -0.05(-0.25%) |
Aug 13, 2018 | 20.25 | 20.25 | 19.80 | 20.10 | 307,591 | -0.20(-0.99%) |
Aug 10, 2018 | 20.20 | 20.55 | 19.70 | 20.30 | 375,500 | -0.05(-0.25%) |
Aug 09, 2018 | 20.95 | 21.05 | 20.20 | 20.35 | 360,657 | -0.50(-2.40%) |
Aug 08, 2018 | 20.45 | 22.02 | 19.95 | 20.85 | 1,008,990 | +1.75(+9.16%) |
Aug 07, 2018 | 19.05 | 19.10 | 18.85 | 19.10 | 249,382 | +0.10(+0.53%) |
Aug 06, 2018 | 18.35 | 19.05 | 18.20 | 19.00 | 292,246 | +0.75(+4.11%) |
Aug 03, 2018 | 18.10 | 18.55 | 18.10 | 18.25 | 253,200 | +0.10(+0.55%) |
Aug 02, 2018 | 18.25 | 18.50 | 17.90 | 18.15 | 282,340 | -0.25(-1.36%) |
Aug 01, 2018 | 18.50 | 18.50 | 18.00 | 18.40 | 318,829 | -0.10(-0.54%) |
Jul 31, 2018 | 18.20 | 18.70 | 18.10 | 18.50 | 286,219 | +0.35(+1.93%) |
Jul 30, 2018 | 18.35 | 18.88 | 18.15 | 18.15 | 209,821 | -0.10(-0.55%) |
Jul 27, 2018 | 18.30 | 18.55 | 18.20 | 18.25 | 328,200 | +0.05(+0.27%) |
Jul 26, 2018 | 18.25 | 18.65 | 18.11 | 18.20 | 401,454 | +0.00(+0.00%) |
Jul 25, 2018 | 18.20 | 18.30 | 17.80 | 18.20 | 341,852 | -0.10(-0.55%) |
Jul 24, 2018 | 18.15 | 18.38 | 17.95 | 18.30 | 196,759 | +0.30(+1.67%) |
Jul 23, 2018 | 17.95 | 18.30 | 17.75 | 18.00 | 236,335 | -0.10(-0.55%) |
Jul 20, 2018 | 18.55 | 18.70 | 18.05 | 18.10 | 312,230 | -0.65(-3.47%) |
Jul 19, 2018 | 18.50 | 18.90 | 18.27 | 18.75 | 309,063 | +0.20(+1.08%) |
Jul 18, 2018 | 18.15 | 18.65 | 17.90 | 18.55 | 238,650 | +0.50(+2.77%) |
Jul 17, 2018 | 18.00 | 18.50 | 17.95 | 18.05 | 291,407 | -0.05(-0.28%) |
Jul 16, 2018 | 18.55 | 18.70 | 17.88 | 18.10 | 329,346 | -0.45(-2.43%) |
Jul 13, 2018 | 17.95 | 18.75 | 17.95 | 18.55 | 318,873 | +0.60(+3.34%) |
Jul 12, 2018 | 18.35 | 18.50 | 17.55 | 17.95 | 365,057 | -0.25(-1.37%) |
Jul 11, 2018 | 18.45 | 18.55 | 18.05 | 18.20 | 204,475 | -0.30(-1.62%) |
Jul 10, 2018 | 18.65 | 18.95 | 18.40 | 18.50 | 194,915 | -0.20(-1.07%) |
Jul 09, 2018 | 18.50 | 18.90 | 18.50 | 18.70 | 194,748 | +0.30(+1.63%) |
Jul 06, 2018 | 18.20 | 18.65 | 18.10 | 18.40 | 154,200 | +0.10(+0.55%) |
Jul 05, 2018 | 17.95 | 18.34 | 17.65 | 18.30 | 314,754 | +0.45(+2.52%) |
Jul 03, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.10(-0.56%) |