Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.07 | 19.30 | 19.07 | 19.24 | 169,200 | +0.11(+0.58%) |
Sep 27, 2018 | 19.23 | 19.38 | 19.00 | 19.13 | 120,367 | -0.11(-0.57%) |
Sep 26, 2018 | 19.29 | 19.41 | 18.91 | 19.24 | 238,546 | +0.00(+0.00%) |
Sep 25, 2018 | 19.40 | 19.43 | 19.22 | 19.24 | 69,146 | -0.14(-0.72%) |
Sep 24, 2018 | 19.12 | 19.39 | 18.88 | 19.38 | 104,392 | +0.20(+1.04%) |
Sep 21, 2018 | 19.10 | 19.18 | 18.84 | 19.18 | 586,900 | +0.12(+0.63%) |
Sep 20, 2018 | 18.75 | 19.07 | 18.75 | 19.06 | 123,857 | +0.36(+1.93%) |
Sep 19, 2018 | 18.56 | 18.76 | 18.43 | 18.70 | 123,362 | +0.12(+0.65%) |
Sep 18, 2018 | 18.36 | 18.72 | 18.20 | 18.58 | 143,982 | +0.23(+1.25%) |
Sep 17, 2018 | 18.90 | 18.90 | 18.24 | 18.35 | 142,712 | -0.54(-2.86%) |
Sep 14, 2018 | 18.48 | 18.93 | 18.45 | 18.89 | 159,100 | +0.41(+2.22%) |
Sep 13, 2018 | 18.56 | 18.68 | 18.28 | 18.48 | 143,536 | -0.01(-0.05%) |
Sep 12, 2018 | 19.05 | 19.10 | 18.30 | 18.49 | 164,699 | -0.57(-2.99%) |
Sep 11, 2018 | 19.20 | 19.32 | 19.01 | 19.06 | 161,683 | -0.13(-0.68%) |
Sep 10, 2018 | 19.25 | 19.35 | 19.16 | 19.19 | 108,220 | -0.08(-0.42%) |
Sep 07, 2018 | 19.19 | 19.39 | 19.04 | 19.27 | 164,000 | +0.03(+0.16%) |
Sep 06, 2018 | 19.26 | 19.43 | 18.98 | 19.24 | 182,506 | -0.11(-0.57%) |
Sep 05, 2018 | 19.29 | 19.50 | 19.15 | 19.35 | 231,367 | +0.07(+0.36%) |
Sep 04, 2018 | 18.91 | 19.33 | 18.75 | 19.28 | 244,856 | +0.30(+1.58%) |
Aug 31, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.59(+3.21%) | |
Aug 30, 2018 | 18.19 | 18.47 | 18.19 | 18.39 | 84,726 | +0.12(+0.66%) |
Aug 29, 2018 | 18.12 | 18.31 | 18.09 | 18.27 | 72,054 | +0.18(+1.00%) |
Aug 28, 2018 | 18.02 | 18.12 | 17.95 | 18.09 | 100,633 | +0.06(+0.33%) |
Aug 27, 2018 | 18.12 | 18.13 | 17.96 | 18.03 | 100,929 | +0.01(+0.06%) |
Aug 24, 2018 | 18.15 | 18.29 | 17.87 | 18.02 | 93,900 | -0.10(-0.55%) |
Aug 23, 2018 | 18.35 | 18.39 | 18.05 | 18.12 | 112,281 | -0.25(-1.36%) |
Aug 22, 2018 | 18.23 | 18.66 | 18.22 | 18.37 | 178,373 | +0.15(+0.82%) |
Aug 21, 2018 | 17.97 | 18.25 | 17.91 | 18.22 | 195,205 | +0.26(+1.45%) |
Aug 20, 2018 | 17.81 | 18.05 | 17.74 | 17.96 | 139,677 | +0.14(+0.79%) |
Aug 17, 2018 | 17.98 | 18.02 | 17.75 | 17.82 | 116,000 | -0.22(-1.22%) |
Aug 16, 2018 | 17.53 | 18.06 | 17.45 | 18.04 | 175,680 | +0.54(+3.09%) |
Aug 15, 2018 | 17.69 | 17.77 | 17.25 | 17.50 | 129,179 | -0.18(-1.02%) |
Aug 14, 2018 | 17.61 | 17.92 | 17.51 | 17.68 | 105,562 | +0.05(+0.28%) |
Aug 13, 2018 | 17.37 | 17.83 | 17.31 | 17.63 | 159,522 | +0.31(+1.79%) |
Aug 10, 2018 | 17.11 | 17.50 | 17.07 | 17.32 | 147,800 | +0.14(+0.81%) |
Aug 09, 2018 | 17.05 | 17.89 | 16.18 | 17.18 | 341,954 | -0.79(-4.40%) |
Aug 08, 2018 | 17.76 | 18.03 | 17.69 | 17.97 | 97,576 | +0.17(+0.96%) |
Aug 07, 2018 | 17.66 | 17.99 | 17.66 | 17.80 | 130,195 | +0.17(+0.96%) |
Aug 06, 2018 | 17.35 | 17.71 | 17.30 | 17.63 | 125,265 | +0.23(+1.32%) |
Aug 03, 2018 | 17.28 | 17.42 | 17.21 | 17.40 | 98,700 | +0.13(+0.75%) |
Aug 02, 2018 | 17.17 | 17.33 | 17.10 | 17.27 | 78,579 | +0.05(+0.29%) |
Aug 01, 2018 | 17.45 | 17.49 | 17.10 | 17.22 | 120,958 | -0.23(-1.32%) |
Jul 31, 2018 | 17.17 | 17.54 | 17.16 | 17.45 | 138,967 | +0.32(+1.87%) |
Jul 30, 2018 | 17.18 | 17.48 | 17.12 | 17.13 | 77,541 | -0.06(-0.35%) |
Jul 27, 2018 | 17.40 | 17.42 | 17.05 | 17.19 | 121,200 | -0.24(-1.38%) |
Jul 26, 2018 | 17.58 | 17.10 | 17.43 | 133,562 | +0.23(+1.34%) | |
Jul 25, 2018 | 17.15 | 17.29 | 16.98 | 17.20 | 139,725 | +0.03(+0.17%) |
Jul 24, 2018 | 17.19 | 17.27 | 16.89 | 17.17 | 142,037 | +0.04(+0.23%) |
Jul 23, 2018 | 16.83 | 17.22 | 16.83 | 17.13 | 138,989 | +0.23(+1.36%) |
Jul 20, 2018 | 16.72 | 16.95 | 16.57 | 16.90 | 144,702 | +0.26(+1.56%) |
Jul 19, 2018 | 16.30 | 16.74 | 16.26 | 16.64 | 161,669 | +0.27(+1.65%) |
Jul 18, 2018 | 16.43 | 16.64 | 16.21 | 16.37 | 98,677 | -0.05(-0.30%) |
Jul 17, 2018 | 16.19 | 16.59 | 16.19 | 16.42 | 85,511 | +0.21(+1.30%) |
Jul 16, 2018 | 16.50 | 16.50 | 16.07 | 16.21 | 121,025 | -0.32(-1.94%) |
Jul 13, 2018 | 16.64 | 16.77 | 16.51 | 16.53 | 228,957 | -0.14(-0.84%) |
Jul 12, 2018 | 16.73 | 16.82 | 16.49 | 16.67 | 190,444 | -0.01(-0.06%) |
Jul 11, 2018 | 16.85 | 17.00 | 16.56 | 16.68 | 160,119 | -0.23(-1.36%) |
Jul 10, 2018 | 16.79 | 16.99 | 16.69 | 16.91 | 166,377 | +0.11(+0.65%) |
Jul 09, 2018 | 16.70 | 16.85 | 16.13 | 16.80 | 158,910 | +0.45(+2.75%) |
Jul 06, 2018 | 16.32 | 16.57 | 16.30 | 16.35 | 102,607 | +0.01(+0.06%) |
Jul 05, 2018 | 15.81 | 16.41 | 15.37 | 16.34 | 184,384 | +0.58(+3.68%) |
Jul 03, 2018 | 15.76 | 15.76 | 15.76 | 0 | +0.37(+2.40%) |