Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.86 | 18.00 | 17.77 | 17.84 | 1,387,940 | -0.06(-0.34%) |
Sep 27, 2018 | 17.85 | 18.04 | 17.74 | 17.90 | 1,220,280 | +0.02(+0.10%) |
Sep 26, 2018 | 17.76 | 18.13 | 17.64 | 17.88 | 1,532,741 | +0.10(+0.55%) |
Sep 25, 2018 | 17.50 | 17.86 | 17.42 | 17.79 | 3,152,862 | +0.34(+1.97%) |
Sep 24, 2018 | 17.38 | 17.50 | 17.24 | 17.44 | 2,260,731 | +0.00(+0.00%) |
Sep 21, 2018 | 17.47 | 17.54 | 17.31 | 17.44 | 1,864,573 | -0.04(-0.25%) |
Sep 20, 2018 | 17.23 | 17.51 | 17.02 | 17.49 | 2,561,930 | +0.34(+2.01%) |
Sep 19, 2018 | 17.35 | 17.42 | 16.97 | 17.14 | 1,602,879 | -0.20(-1.17%) |
Sep 18, 2018 | 17.48 | 17.60 | 17.31 | 17.35 | 1,121,888 | -0.17(-0.96%) |
Sep 17, 2018 | 17.46 | 17.51 | 17.34 | 17.51 | 1,513,565 | +0.01(+0.05%) |
Sep 14, 2018 | 17.53 | 17.57 | 17.21 | 17.50 | 1,308,218 | -0.04(-0.20%) |
Sep 13, 2018 | 17.57 | 17.70 | 17.49 | 17.54 | 1,649,775 | +0.02(+0.10%) |
Sep 12, 2018 | 17.44 | 17.56 | 17.26 | 17.52 | 1,647,548 | +0.02(+0.10%) |
Sep 11, 2018 | 17.51 | 17.60 | 17.34 | 17.50 | 1,437,147 | -0.05(-0.30%) |
Sep 10, 2018 | 17.53 | 17.64 | 17.36 | 17.56 | 1,263,591 | +0.03(+0.15%) |
Sep 07, 2018 | 17.37 | 17.62 | 17.21 | 17.53 | 2,600,899 | +0.15(+0.86%) |
Sep 06, 2018 | 17.50 | 17.62 | 17.26 | 17.38 | 1,743,306 | -0.20(-1.15%) |
Sep 05, 2018 | 17.61 | 17.68 | 17.37 | 17.58 | 923,130 | -0.06(-0.35%) |
Sep 04, 2018 | 17.72 | 17.86 | 17.40 | 17.64 | 1,343,959 | -0.15(-0.84%) |
Aug 31, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.27(-1.51%) | |
Aug 30, 2018 | 18.18 | 18.26 | 18.03 | 18.07 | 904,150 | -0.11(-0.58%) |
Aug 29, 2018 | 18.18 | 18.38 | 18.12 | 18.17 | 1,640,956 | +0.01(+0.05%) |
Aug 28, 2018 | 17.85 | 18.19 | 17.81 | 18.17 | 3,182,917 | +0.39(+2.18%) |
Aug 27, 2018 | 17.72 | 17.83 | 17.65 | 17.78 | 1,770,339 | +0.11(+0.65%) |
Aug 24, 2018 | 17.67 | 17.89 | 17.52 | 17.66 | 1,221,804 | +0.02(+0.10%) |
Aug 23, 2018 | 18.06 | 18.16 | 17.62 | 17.64 | 2,183,314 | -0.48(-2.68%) |
Aug 22, 2018 | 18.07 | 18.24 | 18.00 | 18.13 | 1,565,043 | +0.00(+0.00%) |
Aug 21, 2018 | 18.20 | 18.30 | 18.08 | 18.13 | 1,362,690 | -0.06(-0.34%) |
Aug 20, 2018 | 18.42 | 18.64 | 18.18 | 18.19 | 1,199,420 | -0.14(-0.77%) |
Aug 17, 2018 | 18.51 | 18.54 | 18.32 | 18.33 | 1,144,464 | -0.19(-1.00%) |
Aug 16, 2018 | 18.43 | 18.54 | 18.19 | 18.52 | 2,515,709 | +0.12(+0.67%) |
Aug 15, 2018 | 18.67 | 18.67 | 18.30 | 18.39 | 2,493,591 | -0.28(-1.51%) |
Aug 14, 2018 | 18.63 | 18.75 | 18.42 | 18.68 | 1,802,224 | +0.11(+0.62%) |
Aug 13, 2018 | 18.54 | 18.71 | 18.40 | 18.56 | 2,213,113 | -0.03(-0.14%) |
Aug 10, 2018 | 18.64 | 18.71 | 18.39 | 18.59 | 1,262,289 | -0.11(-0.61%) |
Aug 09, 2018 | 18.78 | 18.90 | 18.59 | 18.70 | 1,521,053 | -0.12(-0.66%) |
Aug 08, 2018 | 18.82 | 18.94 | 18.63 | 18.83 | 1,652,032 | -0.06(-0.33%) |
Aug 07, 2018 | 18.93 | 19.07 | 18.69 | 18.89 | 1,150,547 | -0.05(-0.28%) |
Aug 06, 2018 | 18.80 | 18.96 | 18.63 | 18.94 | 971,489 | +0.23(+1.21%) |
Aug 03, 2018 | 18.95 | 19.03 | 18.52 | 18.71 | 1,960,828 | -0.16(-0.83%) |
Aug 02, 2018 | 18.78 | 18.91 | 18.64 | 18.87 | 849,076 | +0.13(+0.70%) |
Aug 01, 2018 | 18.57 | 18.79 | 18.53 | 18.74 | 1,142,228 | +0.16(+0.85%) |
Jul 31, 2018 | 18.49 | 18.62 | 18.28 | 18.58 | 2,501,179 | +0.10(+0.57%) |
Jul 30, 2018 | 18.73 | 18.91 | 18.29 | 18.48 | 1,688,715 | -0.30(-1.58%) |
Jul 27, 2018 | 19.01 | 19.01 | 18.58 | 18.77 | 2,499,526 | -0.11(-0.60%) |
Jul 26, 2018 | 19.02 | 19.02 | 18.12 | 18.89 | 6,470,112 | -0.18(-0.96%) |
Jul 25, 2018 | 18.77 | 19.15 | 18.71 | 19.07 | 1,945,898 | +0.24(+1.25%) |
Jul 24, 2018 | 19.51 | 19.53 | 18.75 | 18.84 | 3,184,441 | -0.53(-2.75%) |
Jul 23, 2018 | 19.00 | 19.46 | 19.00 | 19.37 | 2,865,606 | +0.30(+1.56%) |
Jul 20, 2018 | 18.95 | 19.10 | 18.83 | 19.07 | 1,968,696 | +0.10(+0.55%) |
Jul 19, 2018 | 18.86 | 19.12 | 18.73 | 18.97 | 1,725,811 | +0.08(+0.42%) |
Jul 18, 2018 | 18.60 | 19.00 | 18.50 | 18.89 | 1,062,945 | +0.29(+1.55%) |
Jul 17, 2018 | 18.55 | 18.74 | 18.45 | 18.60 | 1,914,152 | +0.09(+0.47%) |
Jul 16, 2018 | 18.69 | 18.93 | 18.49 | 18.51 | 1,960,191 | -0.20(-1.07%) |
Jul 13, 2018 | 18.77 | 18.85 | 18.62 | 18.71 | 1,245,838 | -0.07(-0.37%) |
Jul 12, 2018 | 18.87 | 18.57 | 18.78 | 2,014,247 | +0.21(+1.13%) | |
Jul 11, 2018 | 18.77 | 18.88 | 18.45 | 18.57 | 1,791,725 | -0.24(-1.25%) |
Jul 10, 2018 | 18.85 | 18.98 | 18.71 | 18.81 | 1,767,911 | -0.01(-0.05%) |
Jul 09, 2018 | 19.07 | 19.22 | 18.81 | 18.82 | 1,214,799 | -0.24(-1.24%) |
Jul 06, 2018 | 18.96 | 19.11 | 18.93 | 19.05 | 965,889 | +0.16(+0.83%) |
Jul 05, 2018 | 18.87 | 18.91 | 18.71 | 18.90 | 927,478 | +0.11(+0.60%) |
Jul 03, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.03(+0.19%) |