Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.95 | 20.20 | 19.85 | 20.10 | 133,900 | +0.05(+0.25%) |
Sep 27, 2018 | 19.90 | 20.55 | 19.70 | 20.05 | 203,206 | -0.10(-0.50%) |
Sep 26, 2018 | 20.55 | 20.60 | 20.00 | 20.15 | 189,511 | -0.35(-1.71%) |
Sep 25, 2018 | 20.70 | 20.85 | 20.45 | 20.50 | 151,512 | -0.25(-1.20%) |
Sep 24, 2018 | 21.00 | 21.15 | 20.60 | 20.75 | 146,873 | -0.25(-1.19%) |
Sep 21, 2018 | 21.20 | 21.35 | 20.85 | 21.00 | 245,800 | -0.25(-1.18%) |
Sep 20, 2018 | 21.30 | 21.56 | 21.00 | 21.25 | 140,163 | -0.10(-0.47%) |
Sep 19, 2018 | 21.50 | 21.50 | 21.00 | 21.35 | 182,755 | -0.10(-0.47%) |
Sep 18, 2018 | 21.40 | 21.82 | 21.30 | 21.45 | 314,670 | +0.00(+0.00%) |
Sep 17, 2018 | 21.60 | 21.95 | 21.35 | 21.45 | 288,512 | -0.20(-0.92%) |
Sep 14, 2018 | 21.60 | 22.20 | 21.54 | 21.65 | 338,500 | +0.10(+0.46%) |
Sep 13, 2018 | 21.30 | 21.66 | 21.30 | 21.55 | 248,426 | +0.25(+1.17%) |
Sep 12, 2018 | 21.40 | 22.57 | 21.20 | 21.30 | 735,079 | -0.10(-0.47%) |
Sep 11, 2018 | 19.75 | 22.06 | 19.60 | 21.40 | 1,364,151 | +1.60(+8.08%) |
Sep 10, 2018 | 19.30 | 19.90 | 19.30 | 19.80 | 217,367 | +0.15(+0.76%) |
Sep 07, 2018 | 18.90 | 19.85 | 18.90 | 19.65 | 576,600 | +0.80(+4.24%) |
Sep 06, 2018 | 18.35 | 18.85 | 18.05 | 18.85 | 374,010 | +0.45(+2.45%) |
Sep 05, 2018 | 18.45 | 18.50 | 18.15 | 18.40 | 305,724 | -0.05(-0.27%) |
Sep 04, 2018 | 18.65 | 18.67 | 18.10 | 18.45 | 328,404 | -0.40(-2.12%) |
Aug 31, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.15(-0.79%) | |
Aug 30, 2018 | 19.00 | 19.20 | 18.90 | 19.00 | 138,130 | -0.18(-0.91%) |
Aug 29, 2018 | 19.25 | 19.38 | 19.12 | 19.18 | 111,853 | -0.12(-0.65%) |
Aug 28, 2018 | 19.50 | 19.50 | 19.05 | 19.30 | 202,166 | -0.10(-0.52%) |
Aug 27, 2018 | 19.30 | 19.55 | 19.15 | 19.40 | 226,939 | +0.20(+1.04%) |
Aug 24, 2018 | 19.10 | 19.25 | 18.82 | 19.20 | 216,400 | +0.10(+0.52%) |
Aug 23, 2018 | 19.30 | 19.40 | 19.10 | 19.10 | 145,795 | -0.30(-1.55%) |
Aug 22, 2018 | 19.40 | 19.60 | 19.38 | 19.40 | 112,806 | +0.00(+0.00%) |
Aug 21, 2018 | 19.25 | 19.50 | 19.25 | 19.40 | 130,840 | +0.12(+0.65%) |
Aug 20, 2018 | 19.25 | 19.40 | 19.00 | 19.27 | 165,702 | -0.03(-0.13%) |
Aug 17, 2018 | 19.10 | 19.40 | 18.95 | 19.30 | 228,400 | +0.15(+0.78%) |
Aug 16, 2018 | 19.00 | 19.35 | 19.00 | 19.15 | 187,239 | +0.15(+0.79%) |
Aug 15, 2018 | 19.25 | 19.25 | 18.75 | 19.00 | 233,914 | -0.40(-2.06%) |
Aug 14, 2018 | 20.00 | 20.00 | 19.35 | 19.40 | 229,553 | -0.40(-2.02%) |
Aug 13, 2018 | 19.20 | 19.85 | 19.00 | 19.80 | 379,962 | +0.40(+2.06%) |
Aug 10, 2018 | 19.70 | 19.75 | 19.35 | 19.40 | 216,400 | -0.35(-1.77%) |
Aug 09, 2018 | 19.60 | 20.02 | 19.55 | 19.75 | 332,002 | +0.20(+1.02%) |
Aug 08, 2018 | 19.40 | 19.65 | 19.10 | 19.55 | 214,017 | +0.15(+0.77%) |
Aug 07, 2018 | 19.60 | 19.95 | 19.30 | 19.40 | 406,315 | -0.05(-0.26%) |
Aug 06, 2018 | 19.40 | 19.70 | 18.75 | 19.45 | 584,373 | +0.15(+0.78%) |
Aug 03, 2018 | 19.15 | 19.70 | 18.10 | 19.30 | 2,279,900 | +3.10(+19.14%) |
Aug 02, 2018 | 15.60 | 16.27 | 15.60 | 16.20 | 221,426 | +0.50(+3.18%) |
Aug 01, 2018 | 16.25 | 16.30 | 15.68 | 15.70 | 435,413 | -0.55(-3.38%) |
Jul 31, 2018 | 16.05 | 16.30 | 16.05 | 16.25 | 138,286 | +0.15(+0.93%) |
Jul 30, 2018 | 16.70 | 16.70 | 16.10 | 16.10 | 211,028 | -0.55(-3.30%) |
Jul 27, 2018 | 16.60 | 16.75 | 16.40 | 16.65 | 172,800 | +0.05(+0.30%) |
Jul 26, 2018 | 16.40 | 16.73 | 16.15 | 16.60 | 128,407 | +0.10(+0.61%) |
Jul 25, 2018 | 16.55 | 16.75 | 16.45 | 16.50 | 120,178 | +0.00(+0.00%) |
Jul 24, 2018 | 16.55 | 16.60 | 16.40 | 16.50 | 156,656 | -0.05(-0.30%) |
Jul 23, 2018 | 16.80 | 16.80 | 16.50 | 16.55 | 189,090 | -0.35(-2.07%) |
Jul 20, 2018 | 16.70 | 16.95 | 16.65 | 16.90 | 198,476 | +0.20(+1.20%) |
Jul 19, 2018 | 16.95 | 16.95 | 16.65 | 16.70 | 209,569 | -0.30(-1.76%) |
Jul 18, 2018 | 16.90 | 17.10 | 16.80 | 17.00 | 165,216 | +0.10(+0.59%) |
Jul 17, 2018 | 16.90 | 17.06 | 16.87 | 16.90 | 229,157 | -0.05(-0.29%) |
Jul 16, 2018 | 16.60 | 17.00 | 16.55 | 16.95 | 248,551 | +0.35(+2.11%) |
Jul 13, 2018 | 16.70 | 16.43 | 16.60 | 218,531 | +0.05(+0.30%) | |
Jul 12, 2018 | 16.40 | 16.55 | 16.20 | 16.55 | 176,615 | +0.30(+1.85%) |
Jul 11, 2018 | 15.80 | 16.35 | 15.80 | 16.25 | 135,104 | +0.05(+0.31%) |
Jul 10, 2018 | 16.10 | 16.40 | 16.10 | 16.20 | 178,111 | +0.10(+0.62%) |
Jul 09, 2018 | 16.15 | 16.15 | 15.85 | 16.10 | 200,470 | +0.05(+0.31%) |
Jul 06, 2018 | 15.95 | 16.20 | 15.86 | 16.05 | 149,718 | +0.15(+0.94%) |
Jul 05, 2018 | 15.75 | 15.90 | 15.60 | 15.90 | 224,637 | +0.00(+0.00%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.25(-1.55%) |