Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.06 | 18.46 | 17.95 | 17.98 | 51,297 | -0.17(-0.91%) |
Sep 27, 2018 | 18.32 | 18.48 | 18.10 | 18.15 | 22,770 | -0.17(-0.92%) |
Sep 26, 2018 | 17.87 | 18.66 | 17.87 | 18.32 | 89,409 | +0.46(+2.59%) |
Sep 25, 2018 | 18.02 | 18.14 | 17.77 | 17.85 | 83,405 | -0.08(-0.46%) |
Sep 24, 2018 | 18.38 | 18.38 | 17.73 | 17.93 | 88,959 | -0.44(-2.41%) |
Sep 21, 2018 | 18.74 | 18.90 | 18.32 | 18.38 | 86,476 | -0.12(-0.64%) |
Sep 20, 2018 | 18.41 | 18.50 | 18.12 | 18.50 | 76,107 | +0.22(+1.18%) |
Sep 19, 2018 | 18.51 | 18.60 | 18.14 | 18.28 | 44,321 | +0.02(+0.12%) |
Sep 18, 2018 | 18.05 | 18.42 | 18.01 | 18.26 | 41,237 | +0.23(+1.25%) |
Sep 17, 2018 | 18.42 | 18.46 | 18.01 | 18.03 | 52,484 | -0.61(-3.27%) |
Sep 14, 2018 | 18.52 | 18.67 | 18.19 | 18.64 | 67,584 | +0.12(+0.67%) |
Sep 13, 2018 | 19.07 | 19.17 | 18.42 | 18.52 | 69,215 | -0.45(-2.40%) |
Sep 12, 2018 | 19.05 | 19.15 | 18.48 | 18.97 | 44,478 | -0.14(-0.75%) |
Sep 11, 2018 | 18.69 | 19.17 | 18.64 | 19.11 | 63,508 | +0.37(+1.96%) |
Sep 10, 2018 | 18.55 | 18.83 | 18.40 | 18.75 | 52,149 | +0.55(+3.04%) |
Sep 07, 2018 | 18.04 | 18.75 | 17.87 | 18.19 | 203,552 | +0.15(+0.85%) |
Sep 06, 2018 | 18.68 | 18.87 | 18.01 | 18.04 | 107,704 | -0.67(-3.59%) |
Sep 05, 2018 | 19.10 | 19.10 | 18.40 | 18.71 | 84,824 | -0.56(-2.91%) |
Sep 04, 2018 | 19.05 | 19.29 | 18.70 | 19.27 | 122,903 | +0.28(+1.48%) |
Aug 31, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.63(+3.44%) | |
Aug 30, 2018 | 18.68 | 18.87 | 18.26 | 18.36 | 185,749 | -0.33(-1.79%) |
Aug 29, 2018 | 18.89 | 18.89 | 18.01 | 18.69 | 101,478 | -0.14(-0.72%) |
Aug 28, 2018 | 18.66 | 18.90 | 18.39 | 18.83 | 119,103 | +0.38(+2.08%) |
Aug 27, 2018 | 19.04 | 19.06 | 18.34 | 18.45 | 234,609 | -0.43(-2.27%) |
Aug 24, 2018 | 19.57 | 19.57 | 18.70 | 18.87 | 173,751 | -0.64(-3.27%) |
Aug 23, 2018 | 19.41 | 19.67 | 19.07 | 19.51 | 65,378 | +0.11(+0.54%) |
Aug 22, 2018 | 19.54 | 20.04 | 19.25 | 19.41 | 169,470 | +0.02(+0.08%) |
Aug 21, 2018 | 19.22 | 19.53 | 19.05 | 19.39 | 147,936 | +0.44(+2.30%) |
Aug 20, 2018 | 18.23 | 18.99 | 18.23 | 18.96 | 219,592 | +0.79(+4.34%) |
Aug 17, 2018 | 17.65 | 18.22 | 17.55 | 18.17 | 81,687 | +0.54(+3.05%) |
Aug 16, 2018 | 18.07 | 18.09 | 17.58 | 17.63 | 110,243 | +0.10(+0.58%) |
Aug 15, 2018 | 18.60 | 18.60 | 17.27 | 17.53 | 189,724 | -1.46(-7.68%) |
Aug 14, 2018 | 17.86 | 19.02 | 17.86 | 18.99 | 111,706 | +1.22(+6.88%) |
Aug 13, 2018 | 18.19 | 18.19 | 17.57 | 17.76 | 147,563 | -0.30(-1.67%) |
Aug 10, 2018 | 18.01 | 18.53 | 17.74 | 18.07 | 108,827 | +0.07(+0.38%) |
Aug 09, 2018 | 17.94 | 18.43 | 17.94 | 18.00 | 148,537 | +0.24(+1.33%) |
Aug 08, 2018 | 17.77 | 17.85 | 17.44 | 17.76 | 45,805 | +0.05(+0.28%) |
Aug 07, 2018 | 17.46 | 17.81 | 17.38 | 17.71 | 49,283 | +0.41(+2.39%) |
Aug 06, 2018 | 17.19 | 17.30 | 16.81 | 17.30 | 47,024 | +0.32(+1.90%) |
Aug 03, 2018 | 16.83 | 17.01 | 16.70 | 16.98 | 37,783 | +0.33(+1.99%) |
Aug 02, 2018 | 16.05 | 16.65 | 15.78 | 16.65 | 26,741 | +0.58(+3.58%) |
Aug 01, 2018 | 16.79 | 16.79 | 15.80 | 16.07 | 56,055 | -0.60(-3.59%) |
Jul 31, 2018 | 16.54 | 16.84 | 16.46 | 16.67 | 25,498 | +0.11(+0.68%) |
Jul 30, 2018 | 16.36 | 16.77 | 16.36 | 16.56 | 36,128 | +0.18(+1.10%) |
Jul 27, 2018 | 17.46 | 17.46 | 16.24 | 16.37 | 65,722 | -0.82(-4.74%) |
Jul 26, 2018 | 17.18 | 17.85 | 16.90 | 17.19 | 72,257 | +0.42(+2.53%) |
Jul 25, 2018 | 16.23 | 16.77 | 16.00 | 16.77 | 52,841 | +0.42(+2.58%) |
Jul 24, 2018 | 17.42 | 17.48 | 16.16 | 16.34 | 119,103 | -0.79(-4.61%) |
Jul 23, 2018 | 17.18 | 17.37 | 16.93 | 17.13 | 33,310 | -0.02(-0.12%) |
Jul 20, 2018 | 17.88 | 17.88 | 17.12 | 17.16 | 49,525 | -0.63(-3.54%) |
Jul 19, 2018 | 17.29 | 17.92 | 17.21 | 17.78 | 84,579 | +0.55(+3.21%) |
Jul 18, 2018 | 17.13 | 17.23 | 16.72 | 17.23 | 29,271 | +0.17(+0.97%) |
Jul 17, 2018 | 16.49 | 17.15 | 16.49 | 17.07 | 121,006 | +0.57(+3.44%) |
Jul 16, 2018 | 16.74 | 16.74 | 16.15 | 16.50 | 48,783 | +0.08(+0.50%) |
Jul 13, 2018 | 16.24 | 16.67 | 16.24 | 16.42 | 51,297 | +0.29(+1.77%) |
Jul 12, 2018 | 16.46 | 16.46 | 15.69 | 16.13 | 125,218 | -0.24(-1.45%) |
Jul 11, 2018 | 17.19 | 17.19 | 16.04 | 16.37 | 103,505 | -0.44(-2.62%) |
Jul 10, 2018 | 17.58 | 17.58 | 16.55 | 16.81 | 523,907 | -0.32(-1.89%) |
Jul 09, 2018 | 17.20 | 17.28 | 16.86 | 17.13 | 29,923 | +0.22(+1.31%) |
Jul 06, 2018 | 16.46 | 17.00 | 16.38 | 16.91 | 70,636 | +0.47(+2.83%) |
Jul 05, 2018 | 16.31 | 16.44 | 15.78 | 16.44 | 46,798 | +0.46(+2.91%) |
Jul 03, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.31(+2.00%) |