Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.15 | 19.25 | 19.09 | 19.15 | 503,713 | -0.06(-0.33%) |
Sep 27, 2018 | 19.25 | 19.47 | 19.18 | 19.21 | 262,861 | +0.03(+0.16%) |
Sep 26, 2018 | 19.21 | 19.31 | 19.15 | 19.18 | 201,712 | +0.03(+0.16%) |
Sep 25, 2018 | 19.09 | 19.25 | 19.09 | 19.15 | 213,974 | +0.06(+0.33%) |
Sep 24, 2018 | 19.18 | 19.21 | 18.99 | 19.09 | 267,944 | -0.09(-0.49%) |
Sep 21, 2018 | 19.31 | 19.38 | 19.15 | 19.18 | 205,587 | -0.09(-0.49%) |
Sep 20, 2018 | 19.34 | 19.50 | 19.25 | 19.28 | 248,096 | +0.06(+0.33%) |
Sep 19, 2018 | 18.99 | 19.34 | 18.99 | 19.21 | 272,208 | +0.28(+1.49%) |
Sep 18, 2018 | 19.15 | 19.20 | 18.62 | 18.93 | 688,051 | -0.22(-1.15%) |
Sep 17, 2018 | 19.47 | 19.53 | 19.09 | 19.15 | 370,690 | -0.31(-1.62%) |
Sep 14, 2018 | 19.21 | 19.64 | 19.21 | 19.47 | 782,599 | +0.31(+1.64%) |
Sep 13, 2018 | 19.18 | 19.21 | 19.12 | 19.15 | 296,300 | +0.00(+0.00%) |
Sep 12, 2018 | 19.15 | 19.21 | 19.06 | 19.15 | 258,512 | +0.06(+0.33%) |
Sep 11, 2018 | 19.09 | 19.21 | 19.03 | 19.09 | 278,131 | -0.16(-0.82%) |
Sep 10, 2018 | 18.99 | 19.31 | 18.99 | 19.25 | 316,828 | +0.25(+1.32%) |
Sep 07, 2018 | 19.03 | 19.15 | 18.90 | 18.99 | 263,145 | -0.09(-0.49%) |
Sep 06, 2018 | 19.06 | 19.18 | 18.96 | 19.09 | 240,551 | +0.00(+0.00%) |
Sep 05, 2018 | 18.74 | 19.18 | 18.74 | 19.09 | 417,018 | +0.35(+1.85%) |
Sep 04, 2018 | 18.84 | 18.99 | 18.71 | 18.74 | 347,123 | -0.16(-0.83%) |
Aug 31, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.09(+0.50%) | |
Aug 30, 2018 | 18.99 | 19.03 | 18.74 | 18.80 | 326,543 | -0.19(-0.99%) |
Aug 29, 2018 | 18.90 | 19.06 | 18.68 | 18.99 | 487,275 | +0.03(+0.17%) |
Aug 28, 2018 | 19.21 | 19.21 | 18.80 | 18.96 | 548,982 | -0.19(-0.99%) |
Aug 27, 2018 | 19.03 | 19.31 | 19.03 | 19.15 | 477,303 | +0.16(+0.83%) |
Aug 24, 2018 | 18.90 | 19.06 | 18.84 | 18.99 | 453,787 | +0.16(+0.84%) |
Aug 23, 2018 | 18.96 | 19.09 | 18.68 | 18.84 | 495,041 | -0.06(-0.33%) |
Aug 22, 2018 | 18.80 | 18.96 | 18.74 | 18.90 | 284,664 | +0.03(+0.17%) |
Aug 21, 2018 | 18.93 | 19.03 | 18.84 | 18.87 | 401,339 | +0.03(+0.17%) |
Aug 20, 2018 | 18.80 | 18.99 | 18.77 | 18.84 | 333,544 | +0.13(+0.67%) |
Aug 17, 2018 | 18.74 | 18.90 | 18.71 | 18.71 | 247,563 | -0.09(-0.50%) |
Aug 16, 2018 | 18.71 | 18.93 | 18.71 | 18.80 | 473,967 | +0.16(+0.84%) |
Aug 15, 2018 | 18.68 | 18.80 | 18.55 | 18.65 | 336,150 | -0.09(-0.50%) |
Aug 14, 2018 | 18.55 | 18.84 | 18.49 | 18.74 | 462,174 | +0.25(+1.36%) |
Aug 13, 2018 | 18.40 | 18.62 | 18.36 | 18.49 | 357,407 | +0.03(+0.17%) |
Aug 10, 2018 | 18.46 | 18.52 | 18.30 | 18.46 | 331,197 | -0.06(-0.34%) |
Aug 09, 2018 | 18.49 | 18.65 | 18.46 | 18.52 | 369,483 | +0.03(+0.17%) |
Aug 08, 2018 | 18.24 | 18.62 | 18.21 | 18.49 | 329,599 | +0.22(+1.20%) |
Aug 07, 2018 | 18.05 | 18.55 | 17.99 | 18.27 | 507,780 | +0.28(+1.57%) |
Aug 06, 2018 | 17.67 | 18.11 | 17.61 | 17.99 | 410,688 | +0.31(+1.78%) |
Aug 03, 2018 | 17.42 | 17.83 | 17.24 | 17.67 | 860,828 | +0.26(+1.52%) |
Aug 02, 2018 | 18.21 | 18.21 | 17.41 | 17.41 | 1,481,550 | -0.86(-4.71%) |
Aug 01, 2018 | 18.64 | 18.76 | 18.18 | 18.27 | 766,537 | -0.31(-1.66%) |
Jul 31, 2018 | 18.76 | 18.82 | 18.49 | 18.58 | 770,240 | -0.15(-0.82%) |
Jul 30, 2018 | 18.76 | 18.85 | 18.67 | 18.73 | 766,714 | +0.09(+0.49%) |
Jul 27, 2018 | 18.76 | 18.79 | 18.61 | 18.64 | 431,926 | -0.06(-0.33%) |
Jul 26, 2018 | 18.76 | 18.95 | 18.58 | 18.70 | 528,020 | +0.18(+1.00%) |
Jul 25, 2018 | 18.67 | 18.76 | 18.45 | 18.52 | 754,987 | -0.12(-0.66%) |
Jul 24, 2018 | 18.73 | 18.89 | 18.58 | 18.64 | 467,132 | +0.03(+0.17%) |
Jul 23, 2018 | 18.52 | 18.75 | 18.42 | 18.61 | 1,111,476 | +0.22(+1.17%) |
Jul 20, 2018 | 18.42 | 18.52 | 18.30 | 18.39 | 350,304 | -0.06(-0.33%) |
Jul 19, 2018 | 18.33 | 18.50 | 18.33 | 18.45 | 317,522 | +0.06(+0.33%) |
Jul 18, 2018 | 18.12 | 18.52 | 18.12 | 18.39 | 306,838 | +0.25(+1.36%) |
Jul 17, 2018 | 18.02 | 18.25 | 18.02 | 18.15 | 271,626 | +0.12(+0.68%) |
Jul 16, 2018 | 17.81 | 18.09 | 17.78 | 18.02 | 243,473 | +0.15(+0.86%) |
Jul 13, 2018 | 17.72 | 18.02 | 17.72 | 17.87 | 236,210 | +0.12(+0.69%) |
Jul 12, 2018 | 17.87 | 17.96 | 17.65 | 17.75 | 402,893 | -0.15(-0.86%) |
Jul 11, 2018 | 18.15 | 18.18 | 17.84 | 17.90 | 356,993 | -0.31(-1.69%) |
Jul 10, 2018 | 18.21 | 18.24 | 18.07 | 18.21 | 459,749 | +0.12(+0.68%) |
Jul 09, 2018 | 17.99 | 18.12 | 17.90 | 18.09 | 257,822 | +0.18(+1.03%) |
Jul 06, 2018 | 17.78 | 17.96 | 17.62 | 17.90 | 313,048 | +0.22(+1.22%) |
Jul 05, 2018 | 17.62 | 17.87 | 17.53 | 17.69 | 342,902 | +0.15(+0.88%) |
Jul 03, 2018 | 17.53 | 17.53 | 17.53 | 0 | -0.18(-1.04%) |