Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.65 | 19.88 | 19.50 | 19.58 | 1,086,031 | -0.18(-0.91%) |
Sep 27, 2018 | 19.55 | 20.04 | 19.50 | 19.76 | 864,363 | +0.39(+2.01%) |
Sep 26, 2018 | 19.42 | 19.57 | 19.19 | 19.37 | 1,379,661 | +0.54(+2.87%) |
Sep 25, 2018 | 18.47 | 18.89 | 18.40 | 18.83 | 817,642 | +0.23(+1.23%) |
Sep 24, 2018 | 19.03 | 19.04 | 18.56 | 18.60 | 611,617 | -0.32(-1.69%) |
Sep 21, 2018 | 18.76 | 19.23 | 18.71 | 18.92 | 412,935 | +0.20(+1.07%) |
Sep 20, 2018 | 18.99 | 19.00 | 18.62 | 18.72 | 486,176 | -0.10(-0.53%) |
Sep 19, 2018 | 18.87 | 19.08 | 18.66 | 18.82 | 453,686 | -0.05(-0.26%) |
Sep 18, 2018 | 18.57 | 19.00 | 18.45 | 18.87 | 380,349 | +0.27(+1.45%) |
Sep 17, 2018 | 18.39 | 18.70 | 18.37 | 18.60 | 340,060 | +0.21(+1.14%) |
Sep 14, 2018 | 18.40 | 18.58 | 18.18 | 18.39 | 775,317 | +0.19(+1.04%) |
Sep 13, 2018 | 18.42 | 18.53 | 17.97 | 18.20 | 1,221,448 | -0.44(-2.36%) |
Sep 12, 2018 | 19.36 | 19.36 | 18.61 | 18.64 | 1,198,880 | -0.52(-2.71%) |
Sep 11, 2018 | 19.33 | 19.48 | 18.93 | 19.16 | 861,122 | -0.25(-1.29%) |
Sep 10, 2018 | 19.30 | 19.55 | 19.05 | 19.41 | 696,424 | +0.18(+0.94%) |
Sep 07, 2018 | 19.22 | 19.46 | 19.02 | 19.23 | 286,602 | +0.05(+0.26%) |
Sep 06, 2018 | 18.98 | 19.22 | 18.77 | 19.18 | 763,927 | +0.24(+1.27%) |
Sep 05, 2018 | 18.92 | 19.03 | 18.75 | 18.94 | 881,034 | -0.07(-0.37%) |
Sep 04, 2018 | 18.61 | 19.13 | 18.59 | 19.01 | 735,775 | -0.16(-0.83%) |
Aug 31, 2018 | 19.17 | 19.17 | 19.17 | 0 | +0.28(+1.48%) | |
Aug 30, 2018 | 18.99 | 19.05 | 18.78 | 18.89 | 978,744 | -0.27(-1.41%) |
Aug 29, 2018 | 19.17 | 19.23 | 19.02 | 19.16 | 792,689 | -0.03(-0.16%) |
Aug 28, 2018 | 19.51 | 19.53 | 19.10 | 19.19 | 707,327 | -0.29(-1.49%) |
Aug 27, 2018 | 19.26 | 19.59 | 19.18 | 19.48 | 772,156 | +0.39(+2.04%) |
Aug 24, 2018 | 19.38 | 19.39 | 18.91 | 19.09 | 856,803 | +0.24(+1.27%) |
Aug 23, 2018 | 19.44 | 19.51 | 18.73 | 18.85 | 1,437,966 | -0.70(-3.58%) |
Aug 22, 2018 | 19.35 | 19.55 | 19.22 | 19.55 | 903,032 | +0.12(+0.62%) |
Aug 21, 2018 | 19.62 | 19.79 | 19.35 | 19.43 | 965,346 | -0.26(-1.32%) |
Aug 20, 2018 | 19.58 | 20.13 | 19.35 | 19.69 | 1,049,485 | +0.03(+0.15%) |
Aug 17, 2018 | 19.21 | 19.70 | 19.02 | 19.66 | 998,152 | +0.30(+1.55%) |
Aug 16, 2018 | 19.41 | 19.75 | 19.15 | 19.36 | 1,889,595 | +0.73(+3.91%) |
Aug 15, 2018 | 18.99 | 18.99 | 18.55 | 18.63 | 985,013 | -0.48(-2.51%) |
Aug 14, 2018 | 18.68 | 19.23 | 18.64 | 19.11 | 1,221,958 | +0.48(+2.57%) |
Aug 13, 2018 | 18.73 | 18.77 | 18.27 | 18.63 | 1,076,952 | -0.21(-1.11%) |
Aug 10, 2018 | 19.25 | 19.26 | 18.78 | 18.84 | 1,225,292 | -0.44(-2.28%) |
Aug 09, 2018 | 19.07 | 19.29 | 18.78 | 19.28 | 1,761,677 | -0.08(-0.41%) |
Aug 08, 2018 | 20.22 | 20.23 | 19.31 | 19.36 | 1,514,447 | -0.57(-2.86%) |
Aug 07, 2018 | 19.94 | 20.48 | 19.72 | 19.93 | 1,517,018 | +0.00(+0.00%) |
Aug 06, 2018 | 20.23 | 20.27 | 19.87 | 19.93 | 781,120 | -0.23(-1.14%) |
Aug 03, 2018 | 20.15 | 20.30 | 19.84 | 20.16 | 982,836 | +0.12(+0.60%) |
Aug 02, 2018 | 20.17 | 20.20 | 20.00 | 20.04 | 1,435,453 | -0.28(-1.38%) |
Aug 01, 2018 | 20.41 | 20.92 | 20.31 | 20.32 | 1,185,563 | -0.11(-0.54%) |
Jul 31, 2018 | 20.23 | 21.13 | 20.03 | 20.43 | 1,902,305 | -0.05(-0.24%) |
Jul 30, 2018 | 20.83 | 20.87 | 20.31 | 20.48 | 1,393,872 | -0.39(-1.87%) |
Jul 27, 2018 | 20.98 | 21.21 | 20.87 | 20.87 | 471,797 | -0.01(-0.05%) |
Jul 26, 2018 | 21.33 | 21.36 | 20.87 | 20.88 | 1,314,222 | -0.60(-2.79%) |
Jul 25, 2018 | 21.58 | 21.60 | 21.15 | 21.48 | 1,043,055 | +0.11(+0.51%) |
Jul 24, 2018 | 21.54 | 21.72 | 21.34 | 21.37 | 1,153,363 | +0.01(+0.05%) |
Jul 23, 2018 | 21.85 | 21.92 | 21.34 | 21.36 | 1,199,967 | -0.41(-1.88%) |
Jul 20, 2018 | 22.24 | 22.24 | 21.51 | 21.77 | 1,357,629 | +0.07(+0.32%) |
Jul 19, 2018 | 21.85 | 21.85 | 21.35 | 21.70 | 1,539,946 | -0.40(-1.81%) |
Jul 18, 2018 | 22.73 | 22.73 | 22.08 | 22.10 | 1,632,707 | -0.18(-0.81%) |
Jul 17, 2018 | 22.07 | 22.42 | 21.76 | 22.28 | 2,071,581 | +0.55(+2.53%) |
Jul 16, 2018 | 22.06 | 22.46 | 21.66 | 21.73 | 2,187,882 | +0.25(+1.16%) |
Jul 13, 2018 | 22.45 | 22.46 | 21.07 | 21.48 | 3,062,783 | -0.78(-3.50%) |
Jul 12, 2018 | 22.35 | 22.73 | 22.05 | 22.26 | 1,936,931 | +0.09(+0.41%) |
Jul 11, 2018 | 22.98 | 23.11 | 22.05 | 22.17 | 2,043,322 | -1.52(-6.41%) |
Jul 10, 2018 | 23.98 | 24.00 | 23.27 | 23.68 | 1,861,527 | +0.32(+1.37%) |
Jul 09, 2018 | 23.66 | 24.70 | 23.29 | 23.37 | 1,862,857 | -0.05(-0.21%) |
Jul 06, 2018 | 22.32 | 23.50 | 21.92 | 23.42 | 2,348,710 | -0.06(-0.26%) |
Jul 05, 2018 | 25.36 | 25.58 | 22.96 | 23.48 | 6,386,634 | -2.71(-10.34%) |
Jul 03, 2018 | 26.18 | 26.18 | 26.18 | 0 | +1.23(+4.92%) |