Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.40 | 16.85 | 16.40 | 16.85 | 26,200 | +0.15(+0.90%) |
Sep 27, 2018 | 16.75 | 16.80 | 16.50 | 16.70 | 32,156 | -0.15(-0.89%) |
Sep 26, 2018 | 17.45 | 17.57 | 16.75 | 16.85 | 26,694 | -0.65(-3.71%) |
Sep 25, 2018 | 17.95 | 17.95 | 17.45 | 17.50 | 38,120 | -0.55(-3.05%) |
Sep 24, 2018 | 18.75 | 18.75 | 18.00 | 18.05 | 29,481 | -0.75(-3.99%) |
Sep 21, 2018 | 18.55 | 18.80 | 18.45 | 18.80 | 95,200 | +0.25(+1.35%) |
Sep 20, 2018 | 18.40 | 18.70 | 18.25 | 18.55 | 33,920 | +0.20(+1.09%) |
Sep 19, 2018 | 18.45 | 18.73 | 18.10 | 18.35 | 106,474 | -0.15(-0.81%) |
Sep 18, 2018 | 18.60 | 18.90 | 18.45 | 18.50 | 63,254 | -0.15(-0.80%) |
Sep 17, 2018 | 18.90 | 18.90 | 18.45 | 18.65 | 43,454 | -0.30(-1.58%) |
Sep 14, 2018 | 19.25 | 19.27 | 18.85 | 18.95 | 38,000 | -0.10(-0.52%) |
Sep 13, 2018 | 19.00 | 19.10 | 18.80 | 19.05 | 40,656 | +0.05(+0.26%) |
Sep 12, 2018 | 18.95 | 19.11 | 18.90 | 19.00 | 35,270 | +0.00(+0.00%) |
Sep 11, 2018 | 19.05 | 19.05 | 18.90 | 19.00 | 54,642 | -0.05(-0.26%) |
Sep 10, 2018 | 19.20 | 19.35 | 19.01 | 19.05 | 23,801 | -0.10(-0.52%) |
Sep 07, 2018 | 18.90 | 19.15 | 18.90 | 19.15 | 45,000 | +0.15(+0.79%) |
Sep 06, 2018 | 18.97 | 19.05 | 18.80 | 19.00 | 43,069 | -0.05(-0.26%) |
Sep 05, 2018 | 19.00 | 19.25 | 18.70 | 19.05 | 40,238 | +0.00(+0.00%) |
Sep 04, 2018 | 19.05 | 19.15 | 18.60 | 19.05 | 53,929 | +0.00(+0.00%) |
Aug 31, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.10(+0.53%) | |
Aug 30, 2018 | 18.80 | 19.10 | 18.77 | 18.95 | 27,108 | +0.00(+0.00%) |
Aug 29, 2018 | 19.50 | 19.55 | 18.70 | 18.95 | 52,175 | -0.45(-2.32%) |
Aug 28, 2018 | 19.20 | 19.55 | 19.20 | 19.40 | 21,598 | +0.20(+1.04%) |
Aug 27, 2018 | 19.10 | 19.35 | 19.00 | 19.20 | 46,562 | +0.25(+1.32%) |
Aug 24, 2018 | 18.75 | 19.02 | 18.75 | 18.95 | 65,300 | +0.20(+1.07%) |
Aug 23, 2018 | 18.75 | 18.80 | 18.65 | 18.75 | 37,800 | -0.05(-0.27%) |
Aug 22, 2018 | 18.80 | 18.90 | 18.65 | 18.80 | 79,138 | +0.00(+0.00%) |
Aug 21, 2018 | 18.95 | 19.05 | 18.80 | 18.80 | 36,543 | -0.15(-0.79%) |
Aug 20, 2018 | 19.00 | 19.20 | 18.89 | 18.95 | 45,355 | +0.10(+0.53%) |
Aug 17, 2018 | 18.55 | 18.90 | 18.45 | 18.85 | 88,700 | +0.30(+1.62%) |
Aug 16, 2018 | 18.20 | 18.65 | 18.20 | 18.55 | 38,896 | +0.30(+1.64%) |
Aug 15, 2018 | 18.15 | 18.35 | 17.90 | 18.25 | 48,073 | -0.15(-0.82%) |
Aug 14, 2018 | 17.90 | 18.40 | 17.90 | 18.40 | 43,562 | +0.35(+1.94%) |
Aug 13, 2018 | 17.50 | 18.15 | 17.45 | 18.05 | 64,543 | +0.55(+3.14%) |
Aug 10, 2018 | 17.55 | 17.60 | 17.15 | 17.50 | 53,000 | -0.10(-0.57%) |
Aug 09, 2018 | 17.35 | 17.60 | 17.20 | 17.60 | 21,068 | +0.30(+1.73%) |
Aug 08, 2018 | 17.70 | 17.70 | 17.15 | 17.30 | 29,208 | -0.15(-0.86%) |
Aug 07, 2018 | 17.40 | 17.70 | 17.35 | 17.45 | 34,088 | +0.15(+0.87%) |
Aug 06, 2018 | 17.25 | 17.45 | 17.20 | 17.30 | 39,020 | -0.05(-0.29%) |
Aug 03, 2018 | 17.45 | 17.45 | 17.15 | 17.35 | 34,500 | -0.20(-1.14%) |
Aug 02, 2018 | 17.90 | 18.10 | 17.55 | 17.55 | 39,906 | -0.60(-3.31%) |
Aug 01, 2018 | 19.00 | 19.05 | 17.80 | 18.15 | 42,741 | -0.75(-3.97%) |
Jul 31, 2018 | 19.00 | 19.30 | 18.50 | 18.90 | 88,280 | +0.55(+3.00%) |
Jul 30, 2018 | 17.95 | 18.35 | 17.95 | 18.35 | 36,834 | +0.30(+1.66%) |
Jul 27, 2018 | 18.20 | 18.20 | 17.90 | 18.05 | 36,100 | -0.05(-0.28%) |
Jul 26, 2018 | 17.95 | 18.25 | 17.80 | 18.10 | 37,251 | +0.15(+0.84%) |
Jul 25, 2018 | 18.25 | 18.25 | 17.70 | 17.95 | 24,049 | -0.35(-1.91%) |
Jul 24, 2018 | 18.85 | 18.85 | 18.25 | 18.30 | 24,190 | -0.45(-2.40%) |
Jul 23, 2018 | 18.50 | 18.85 | 18.38 | 18.75 | 31,019 | +0.15(+0.81%) |
Jul 20, 2018 | 18.70 | 18.75 | 18.55 | 18.60 | 18,792 | -0.10(-0.53%) |
Jul 19, 2018 | 18.80 | 18.90 | 18.65 | 18.70 | 22,567 | -0.15(-0.80%) |
Jul 18, 2018 | 19.15 | 19.15 | 18.80 | 18.85 | 24,761 | -0.40(-2.08%) |
Jul 17, 2018 | 19.10 | 19.38 | 19.05 | 19.25 | 45,379 | +0.10(+0.52%) |
Jul 16, 2018 | 19.00 | 19.20 | 18.90 | 19.15 | 33,329 | +0.15(+0.79%) |
Jul 13, 2018 | 18.65 | 19.15 | 18.65 | 19.00 | 37,745 | +0.45(+2.43%) |
Jul 12, 2018 | 18.20 | 18.70 | 17.95 | 18.55 | 41,259 | +0.50(+2.77%) |
Jul 11, 2018 | 18.15 | 18.25 | 17.75 | 18.05 | 24,536 | -0.20(-1.10%) |
Jul 10, 2018 | 18.60 | 18.65 | 18.25 | 18.25 | 27,329 | -0.25(-1.35%) |
Jul 09, 2018 | 18.50 | 18.80 | 18.20 | 18.50 | 46,130 | +0.00(+0.00%) |
Jul 06, 2018 | 18.75 | 18.75 | 18.40 | 18.50 | 43,007 | -0.25(-1.33%) |
Jul 05, 2018 | 18.05 | 19.00 | 17.95 | 18.75 | 52,228 | +0.85(+4.75%) |
Jul 03, 2018 | 17.90 | 17.90 | 17.90 | 0 | +0.05(+0.28%) |