Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.98 | 17.26 | 16.98 | 17.24 | 1,944 | +0.31(+1.83%) |
Sep 27, 2018 | 17.02 | 17.53 | 16.93 | 16.93 | 1,109 | -0.37(-2.11%) |
Sep 26, 2018 | 17.46 | 17.46 | 17.29 | 17.29 | 758 | -0.17(-0.95%) |
Sep 25, 2018 | 17.58 | 17.59 | 17.46 | 17.46 | 1,729 | -0.02(-0.11%) |
Sep 24, 2018 | 17.58 | 17.79 | 17.48 | 17.48 | 6,150 | -0.15(-0.84%) |
Sep 21, 2018 | 17.87 | 17.87 | 17.60 | 17.62 | 3,564 | -0.20(-1.14%) |
Sep 20, 2018 | 17.68 | 17.84 | 17.60 | 17.83 | 2,665 | +0.35(+2.00%) |
Sep 19, 2018 | 17.47 | 17.64 | 17.47 | 17.48 | 5,060 | +0.58(+3.40%) |
Sep 18, 2018 | 17.21 | 17.30 | 16.90 | 16.90 | 3,630 | -0.20(-1.16%) |
Sep 17, 2018 | 16.98 | 17.17 | 16.98 | 17.10 | 2,188 | +0.12(+0.74%) |
Sep 14, 2018 | 16.98 | 16.98 | 16.98 | 16.98 | 648 | +0.15(+0.88%) |
Sep 13, 2018 | 17.13 | 17.13 | 16.83 | 16.83 | 998 | -0.30(-1.73%) |
Sep 12, 2018 | 16.55 | 17.13 | 16.55 | 17.13 | 12,671 | +0.65(+3.92%) |
Sep 11, 2018 | 16.39 | 16.48 | 16.21 | 16.48 | 8,824 | -0.11(-0.66%) |
Sep 10, 2018 | 16.75 | 16.83 | 16.59 | 16.59 | 10,030 | -0.06(-0.33%) |
Sep 07, 2018 | 16.66 | 16.74 | 16.60 | 16.64 | 7,021 | -0.05(-0.28%) |
Sep 06, 2018 | 16.85 | 16.99 | 16.67 | 16.69 | 10,075 | -0.14(-0.82%) |
Sep 05, 2018 | 16.98 | 16.98 | 16.80 | 16.83 | 3,773 | -0.14(-0.82%) |
Sep 04, 2018 | 17.24 | 17.24 | 16.95 | 16.97 | 5,714 | -0.64(-3.63%) |
Aug 31, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.06(-0.34%) | |
Aug 30, 2018 | 17.92 | 17.92 | 17.59 | 17.67 | 5,932 | -0.34(-1.91%) |
Aug 29, 2018 | 18.01 | 18.09 | 17.97 | 18.01 | 6,651 | -0.05(-0.27%) |
Aug 28, 2018 | 18.49 | 18.49 | 18.01 | 18.06 | 4,569 | -0.26(-1.41%) |
Aug 27, 2018 | 18.23 | 18.42 | 18.19 | 18.32 | 11,091 | +0.16(+0.89%) |
Aug 24, 2018 | 17.77 | 18.32 | 17.77 | 18.16 | 15,340 | +0.80(+4.59%) |
Aug 23, 2018 | 17.87 | 17.87 | 17.36 | 17.36 | 15,051 | -0.64(-3.58%) |
Aug 22, 2018 | 17.93 | 18.04 | 17.89 | 18.00 | 3,690 | +0.02(+0.10%) |
Aug 21, 2018 | 18.02 | 18.08 | 17.86 | 17.99 | 3,370 | +0.09(+0.48%) |
Aug 20, 2018 | 17.65 | 18.05 | 17.65 | 17.90 | 6,302 | +0.27(+1.56%) |
Aug 17, 2018 | 17.40 | 17.63 | 17.39 | 17.63 | 12,099 | +0.39(+2.26%) |
Aug 16, 2018 | 17.68 | 17.96 | 17.24 | 17.24 | 29,353 | -0.35(-2.00%) |
Aug 15, 2018 | 18.28 | 18.28 | 17.52 | 17.59 | 24,833 | -1.00(-5.40%) |
Aug 14, 2018 | 18.57 | 18.66 | 18.50 | 18.59 | 9,449 | +0.11(+0.57%) |
Aug 13, 2018 | 18.91 | 19.12 | 18.44 | 18.49 | 12,877 | -0.49(-2.59%) |
Aug 10, 2018 | 19.11 | 19.35 | 18.96 | 18.98 | 4,213 | -0.28(-1.44%) |
Aug 09, 2018 | 19.29 | 19.31 | 19.25 | 19.25 | 1,437 | +0.05(+0.24%) |
Aug 08, 2018 | 19.24 | 19.28 | 19.21 | 19.21 | 3,468 | -0.03(-0.14%) |
Aug 07, 2018 | 19.49 | 19.59 | 19.21 | 19.24 | 6,448 | -0.36(-1.85%) |
Aug 06, 2018 | 19.70 | 19.72 | 19.49 | 19.60 | 4,456 | -0.03(-0.13%) |
Aug 03, 2018 | 19.74 | 19.84 | 19.59 | 19.62 | 5,401 | +0.12(+0.62%) |
Aug 02, 2018 | 19.58 | 19.72 | 19.49 | 19.50 | 9,076 | -0.40(-2.00%) |
Aug 01, 2018 | 19.89 | 19.93 | 19.74 | 19.90 | 4,802 | -0.05(-0.26%) |
Jul 31, 2018 | 19.90 | 20.23 | 19.88 | 19.95 | 5,913 | -0.04(-0.21%) |
Jul 30, 2018 | 20.16 | 20.16 | 19.92 | 19.99 | 11,376 | -0.33(-1.64%) |
Jul 27, 2018 | 20.32 | 20.37 | 20.28 | 20.33 | 9,290 | -0.26(-1.28%) |
Jul 26, 2018 | 20.63 | 20.72 | 20.46 | 20.59 | 27,479 | +0.11(+0.52%) |
Jul 25, 2018 | 20.55 | 20.60 | 20.49 | 20.49 | 2,228 | +0.02(+0.11%) |
Jul 24, 2018 | 20.44 | 20.54 | 20.44 | 20.46 | 3,606 | -0.01(-0.07%) |
Jul 23, 2018 | 20.50 | 20.55 | 20.27 | 20.48 | 9,008 | -0.07(-0.36%) |
Jul 20, 2018 | 20.72 | 20.74 | 20.48 | 20.55 | 6,822 | -0.00(-0.01%) |
Jul 19, 2018 | 20.20 | 20.69 | 20.20 | 20.55 | 15,213 | -0.03(-0.16%) |
Jul 18, 2018 | 20.38 | 20.75 | 20.36 | 20.58 | 3,590 | +0.06(+0.29%) |
Jul 17, 2018 | 20.47 | 20.60 | 20.47 | 20.52 | 2,621 | -0.08(-0.40%) |
Jul 16, 2018 | 20.61 | 20.71 | 20.52 | 20.61 | 2,716 | -0.22(-1.07%) |
Jul 13, 2018 | 20.87 | 20.97 | 20.79 | 20.83 | 1,067 | -0.18(-0.84%) |
Jul 12, 2018 | 21.02 | 21.02 | 20.91 | 21.00 | 1,460 | +0.19(+0.92%) |
Jul 11, 2018 | 21.00 | 21.00 | 20.72 | 20.81 | 2,639 | -0.42(-1.99%) |
Jul 10, 2018 | 21.11 | 21.24 | 20.99 | 21.24 | 4,862 | +0.00(+0.00%) |
Jul 09, 2018 | 21.26 | 21.26 | 21.20 | 21.24 | 12,231 | +0.12(+0.57%) |
Jul 06, 2018 | 21.13 | 21.14 | 21.09 | 21.11 | 2,612 | +0.19(+0.91%) |
Jul 05, 2018 | 20.86 | 20.98 | 20.80 | 20.93 | 12,598 | +0.30(+1.46%) |
Jul 03, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.20(+0.98%) |