Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.18 | 18.18 | 18.00 | 18.05 | 11,300 | -0.05(-0.28%) |
Sep 27, 2018 | 18.31 | 18.31 | 18.10 | 18.10 | 8,085 | -0.10(-0.55%) |
Sep 26, 2018 | 18.00 | 18.22 | 17.98 | 18.20 | 3,156 | +0.15(+0.83%) |
Sep 25, 2018 | 17.98 | 18.31 | 17.66 | 18.05 | 11,198 | +0.47(+2.67%) |
Sep 24, 2018 | 17.83 | 17.86 | 17.51 | 17.58 | 4,196 | -0.38(-2.12%) |
Sep 21, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 300 | +0.46(+2.63%) |
Sep 20, 2018 | 17.95 | 17.99 | 17.50 | 17.50 | 7,996 | +0.00(+0.00%) |
Sep 19, 2018 | 17.48 | 17.83 | 17.30 | 17.50 | 7,068 | +0.00(+0.00%) |
Sep 18, 2018 | 17.33 | 17.96 | 17.13 | 17.50 | 6,979 | +0.37(+2.16%) |
Sep 17, 2018 | 17.14 | 17.33 | 17.13 | 17.13 | 2,353 | +0.00(+0.00%) |
Sep 14, 2018 | 17.13 | 17.61 | 17.13 | 17.13 | 5,000 | +0.43(+2.57%) |
Sep 13, 2018 | 16.65 | 17.64 | 16.60 | 16.70 | 8,515 | -0.13(-0.77%) |
Sep 12, 2018 | 17.29 | 17.40 | 16.83 | 16.83 | 4,344 | -0.77(-4.38%) |
Sep 11, 2018 | 17.70 | 18.27 | 17.57 | 17.60 | 6,404 | -0.25(-1.40%) |
Sep 10, 2018 | 18.30 | 18.30 | 17.75 | 17.85 | 88,285 | -0.38(-2.08%) |
Sep 07, 2018 | 18.43 | 18.75 | 18.23 | 18.23 | 8,700 | -0.08(-0.44%) |
Sep 06, 2018 | 18.51 | 18.79 | 18.31 | 18.31 | 31,830 | -0.21(-1.13%) |
Sep 05, 2018 | 18.57 | 18.90 | 18.50 | 18.52 | 6,812 | -0.05(-0.27%) |
Sep 04, 2018 | 18.80 | 18.87 | 18.56 | 18.57 | 7,549 | -0.29(-1.54%) |
Aug 31, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.47(-2.43%) | |
Aug 30, 2018 | 19.23 | 19.33 | 18.61 | 19.33 | 18,856 | +0.03(+0.16%) |
Aug 29, 2018 | 19.23 | 19.37 | 19.23 | 19.30 | 6,042 | +0.07(+0.36%) |
Aug 28, 2018 | 18.96 | 19.23 | 18.90 | 19.23 | 4,036 | +0.08(+0.42%) |
Aug 27, 2018 | 19.00 | 19.26 | 18.90 | 19.15 | 71,862 | +0.25(+1.32%) |
Aug 24, 2018 | 18.79 | 18.90 | 18.65 | 18.90 | 5,200 | +0.10(+0.53%) |
Aug 23, 2018 | 18.62 | 18.90 | 18.62 | 18.80 | 11,036 | -0.10(-0.53%) |
Aug 22, 2018 | 18.90 | 18.90 | 18.55 | 18.90 | 5,142 | +0.00(+0.00%) |
Aug 21, 2018 | 19.20 | 19.20 | 18.77 | 18.90 | 11,800 | -0.13(-0.68%) |
Aug 20, 2018 | 19.26 | 19.33 | 19.03 | 19.03 | 2,998 | -0.22(-1.14%) |
Aug 17, 2018 | 19.37 | 19.37 | 18.99 | 19.25 | 5,100 | -0.01(-0.05%) |
Aug 16, 2018 | 19.40 | 19.40 | 19.26 | 19.26 | 1,549 | +0.00(+0.00%) |
Aug 15, 2018 | 19.34 | 19.50 | 19.26 | 19.26 | 12,587 | -0.08(-0.41%) |
Aug 14, 2018 | 19.50 | 19.50 | 19.33 | 19.34 | 3,911 | -0.07(-0.36%) |
Aug 13, 2018 | 19.80 | 19.80 | 19.40 | 19.41 | 24,399 | -0.44(-2.22%) |
Aug 10, 2018 | 19.99 | 19.99 | 19.56 | 19.85 | 20,600 | -0.27(-1.34%) |
Aug 09, 2018 | 20.27 | 20.27 | 20.02 | 20.12 | 3,921 | +0.04(+0.22%) |
Aug 08, 2018 | 19.99 | 20.55 | 19.96 | 20.08 | 9,432 | -0.07(-0.37%) |
Aug 07, 2018 | 19.99 | 20.15 | 19.92 | 20.15 | 15,403 | -0.17(-0.84%) |
Aug 06, 2018 | 20.10 | 20.43 | 20.04 | 20.32 | 4,205 | +0.19(+0.94%) |
Aug 03, 2018 | 19.99 | 20.13 | 19.99 | 20.13 | 1,600 | +0.00(+0.00%) |
Aug 02, 2018 | 20.02 | 20.36 | 20.00 | 20.13 | 79,106 | -0.11(-0.54%) |
Aug 01, 2018 | 19.97 | 20.24 | 19.97 | 20.24 | 4,694 | -0.14(-0.69%) |
Jul 31, 2018 | 20.58 | 20.58 | 20.24 | 20.38 | 2,592 | +0.08(+0.39%) |
Jul 30, 2018 | 20.15 | 20.30 | 20.05 | 20.30 | 20,103 | +0.20(+1.00%) |
Jul 27, 2018 | 19.85 | 20.10 | 19.85 | 20.10 | 4,400 | +0.20(+1.01%) |
Jul 26, 2018 | 19.98 | 19.98 | 19.88 | 19.90 | 7,977 | -0.08(-0.40%) |
Jul 25, 2018 | 19.98 | 20.48 | 19.98 | 19.98 | 3,087 | -0.01(-0.05%) |
Jul 24, 2018 | 20.00 | 20.00 | 19.86 | 19.99 | 25,355 | +0.00(+0.00%) |
Jul 23, 2018 | 20.05 | 20.10 | 19.82 | 19.99 | 81,947 | -0.06(-0.30%) |
Jul 20, 2018 | 19.75 | 20.84 | 19.66 | 20.05 | 53,082 | -0.89(-4.25%) |
Jul 19, 2018 | 20.01 | 20.94 | 19.60 | 20.94 | 110,988 | +0.75(+3.72%) |
Jul 18, 2018 | 20.35 | 20.39 | 20.20 | 20.19 | 8,614 | -0.35(-1.70%) |
Jul 17, 2018 | 20.60 | 20.62 | 20.48 | 20.54 | 3,281 | -0.12(-0.58%) |
Jul 16, 2018 | 21.08 | 21.08 | 20.57 | 20.66 | 8,126 | -0.20(-0.96%) |
Jul 13, 2018 | 20.62 | 20.86 | 20.60 | 20.86 | 7,644 | -0.09(-0.43%) |
Jul 12, 2018 | 20.60 | 20.95 | 20.56 | 20.95 | 4,352 | +0.09(+0.43%) |
Jul 11, 2018 | 20.71 | 20.86 | 20.71 | 20.86 | 1,270 | -0.03(-0.14%) |
Jul 10, 2018 | 21.26 | 21.26 | 20.83 | 20.89 | 9,702 | -0.51(-2.38%) |
Jul 09, 2018 | 21.14 | 21.45 | 21.14 | 21.40 | 7,251 | +0.26(+1.23%) |
Jul 06, 2018 | 21.20 | 21.20 | 20.34 | 21.14 | 17,679 | -0.11(-0.52%) |
Jul 05, 2018 | 21.19 | 21.51 | 20.97 | 21.25 | 12,889 | +0.15(+0.71%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.20(-0.94%) |