Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.67 | 17.91 | 17.59 | 17.78 | 544,800 | +0.09(+0.51%) |
Sep 27, 2018 | 17.73 | 17.81 | 17.62 | 17.69 | 364,911 | -0.06(-0.34%) |
Sep 26, 2018 | 18.32 | 18.32 | 17.75 | 17.75 | 702,193 | -0.47(-2.58%) |
Sep 25, 2018 | 17.99 | 18.31 | 17.80 | 18.22 | 635,743 | +0.28(+1.56%) |
Sep 24, 2018 | 17.87 | 18.13 | 17.65 | 17.94 | 951,741 | -0.01(-0.06%) |
Sep 21, 2018 | 18.49 | 18.53 | 17.88 | 17.95 | 1,359,000 | -0.46(-2.50%) |
Sep 20, 2018 | 18.51 | 18.70 | 18.33 | 18.41 | 819,483 | -0.02(-0.11%) |
Sep 19, 2018 | 17.97 | 18.68 | 17.97 | 18.43 | 837,459 | +0.42(+2.33%) |
Sep 18, 2018 | 17.86 | 18.12 | 17.59 | 18.01 | 677,832 | +0.18(+1.01%) |
Sep 17, 2018 | 17.75 | 17.91 | 17.40 | 17.83 | 745,684 | -0.02(-0.11%) |
Sep 14, 2018 | 17.97 | 17.99 | 17.79 | 17.85 | 673,300 | -0.13(-0.72%) |
Sep 13, 2018 | 18.46 | 18.49 | 17.79 | 17.98 | 723,760 | -0.41(-2.23%) |
Sep 12, 2018 | 18.56 | 18.65 | 18.35 | 18.39 | 736,263 | -0.19(-1.02%) |
Sep 11, 2018 | 18.91 | 19.03 | 18.56 | 18.58 | 521,488 | -0.34(-1.80%) |
Sep 10, 2018 | 19.14 | 19.25 | 18.85 | 18.92 | 925,164 | -0.13(-0.68%) |
Sep 07, 2018 | 19.52 | 19.86 | 18.99 | 19.05 | 445,500 | -0.56(-2.86%) |
Sep 06, 2018 | 19.44 | 19.69 | 19.36 | 19.61 | 301,046 | +0.16(+0.82%) |
Sep 05, 2018 | 19.19 | 19.80 | 19.07 | 19.45 | 656,076 | +0.19(+0.99%) |
Sep 04, 2018 | 19.31 | 19.41 | 19.01 | 19.26 | 294,940 | -0.12(-0.62%) |
Aug 31, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.28(-1.42%) | |
Aug 30, 2018 | 19.55 | 19.80 | 19.49 | 19.66 | 413,000 | +0.09(+0.46%) |
Aug 29, 2018 | 19.54 | 19.83 | 19.43 | 19.57 | 469,633 | +0.17(+0.88%) |
Aug 28, 2018 | 19.12 | 19.57 | 19.08 | 19.40 | 899,290 | +0.30(+1.57%) |
Aug 27, 2018 | 19.43 | 19.50 | 19.09 | 19.10 | 800,234 | -0.18(-0.93%) |
Aug 24, 2018 | 19.18 | 19.35 | 19.04 | 19.28 | 322,400 | +0.17(+0.89%) |
Aug 23, 2018 | 19.12 | 19.22 | 18.91 | 19.11 | 285,525 | -0.08(-0.42%) |
Aug 22, 2018 | 19.23 | 19.34 | 18.99 | 19.19 | 476,549 | -0.02(-0.10%) |
Aug 21, 2018 | 19.17 | 19.48 | 19.10 | 19.21 | 681,473 | +0.12(+0.63%) |
Aug 20, 2018 | 18.77 | 19.22 | 18.77 | 19.09 | 689,733 | +0.37(+1.98%) |
Aug 17, 2018 | 18.81 | 19.07 | 18.68 | 18.72 | 286,100 | -0.10(-0.53%) |
Aug 16, 2018 | 18.65 | 18.88 | 18.49 | 18.82 | 1,069,388 | +0.20(+1.07%) |
Aug 15, 2018 | 18.71 | 18.74 | 18.23 | 18.62 | 1,038,773 | -0.17(-0.90%) |
Aug 14, 2018 | 18.58 | 19.04 | 18.56 | 18.79 | 589,438 | +0.24(+1.29%) |
Aug 13, 2018 | 18.21 | 18.66 | 18.21 | 18.55 | 677,068 | +0.23(+1.26%) |
Aug 10, 2018 | 17.70 | 18.34 | 17.65 | 18.32 | 1,469,500 | +0.71(+4.03%) |
Aug 09, 2018 | 19.22 | 19.42 | 17.58 | 17.61 | 2,788,860 | -1.73(-8.95%) |
Aug 08, 2018 | 20.19 | 20.19 | 19.02 | 19.34 | 1,258,994 | -0.93(-4.59%) |
Aug 07, 2018 | 20.54 | 20.55 | 19.88 | 20.27 | 1,627,191 | -1.95(-8.78%) |
Aug 06, 2018 | 21.84 | 22.25 | 21.82 | 22.22 | 838,050 | +0.46(+2.11%) |
Aug 03, 2018 | 21.69 | 21.87 | 21.45 | 21.76 | 291,500 | +0.14(+0.65%) |
Aug 02, 2018 | 21.18 | 21.65 | 21.07 | 21.62 | 349,913 | +0.31(+1.45%) |
Aug 01, 2018 | 21.27 | 21.36 | 21.01 | 21.31 | 440,180 | -0.03(-0.14%) |
Jul 31, 2018 | 21.09 | 21.43 | 20.96 | 21.34 | 599,330 | +0.39(+1.86%) |
Jul 30, 2018 | 20.96 | 21.23 | 20.86 | 20.95 | 237,167 | +0.00(+0.00%) |
Jul 27, 2018 | 21.39 | 21.45 | 20.81 | 20.95 | 568,600 | -0.40(-1.87%) |
Jul 26, 2018 | 21.39 | 21.50 | 21.29 | 21.35 | 381,737 | -0.01(-0.05%) |
Jul 25, 2018 | 21.56 | 22.00 | 21.30 | 21.36 | 314,744 | -0.25(-1.16%) |
Jul 24, 2018 | 21.21 | 21.62 | 20.96 | 21.61 | 764,899 | +0.46(+2.17%) |
Jul 23, 2018 | 21.15 | 21.33 | 20.96 | 21.15 | 451,527 | -0.09(-0.42%) |
Jul 20, 2018 | 21.26 | 21.34 | 21.11 | 21.24 | 461,235 | +0.03(+0.14%) |
Jul 19, 2018 | 20.75 | 21.23 | 20.74 | 21.21 | 527,359 | +0.39(+1.87%) |
Jul 18, 2018 | 20.72 | 20.99 | 20.55 | 20.82 | 346,402 | +0.10(+0.48%) |
Jul 17, 2018 | 20.80 | 20.93 | 20.61 | 20.72 | 253,157 | -0.07(-0.34%) |
Jul 16, 2018 | 20.78 | 20.89 | 20.58 | 20.79 | 727,346 | +0.08(+0.39%) |
Jul 13, 2018 | 20.75 | 21.02 | 20.58 | 20.71 | 336,911 | +0.00(+0.00%) |
Jul 12, 2018 | 20.59 | 20.73 | 20.30 | 20.71 | 256,663 | +0.22(+1.07%) |
Jul 11, 2018 | 20.42 | 20.58 | 20.27 | 20.49 | 590,904 | -0.07(-0.34%) |
Jul 10, 2018 | 20.73 | 20.76 | 20.42 | 20.56 | 357,949 | -0.11(-0.53%) |
Jul 09, 2018 | 20.40 | 20.83 | 20.30 | 20.67 | 469,887 | +0.35(+1.72%) |
Jul 06, 2018 | 20.29 | 20.33 | 19.97 | 20.32 | 517,643 | +0.08(+0.40%) |
Jul 05, 2018 | 19.80 | 20.25 | 19.58 | 20.24 | 914,826 | +0.53(+2.69%) |
Jul 03, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.09(+0.46%) |