Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.49 | 18.29 | 17.38 | 17.97 | 2,252,601 | +0.45(+2.56%) |
Sep 27, 2018 | 17.70 | 17.87 | 17.10 | 17.52 | 3,487,958 | -0.19(-1.08%) |
Sep 26, 2018 | 18.92 | 18.99 | 17.70 | 17.71 | 4,714,003 | -1.44(-7.52%) |
Sep 25, 2018 | 19.41 | 19.71 | 19.15 | 19.15 | 1,385,672 | -0.01(-0.05%) |
Sep 24, 2018 | 19.10 | 19.28 | 18.89 | 19.16 | 1,521,460 | +0.27(+1.41%) |
Sep 21, 2018 | 18.97 | 19.16 | 18.64 | 18.90 | 4,383,865 | -0.06(-0.30%) |
Sep 20, 2018 | 19.26 | 19.41 | 18.87 | 18.95 | 2,683,668 | -0.61(-3.12%) |
Sep 19, 2018 | 19.66 | 19.88 | 19.37 | 19.56 | 2,159,904 | -0.17(-0.87%) |
Sep 18, 2018 | 19.72 | 20.15 | 19.62 | 19.74 | 1,762,813 | +0.33(+1.72%) |
Sep 17, 2018 | 19.83 | 19.94 | 19.32 | 19.40 | 1,333,150 | -0.43(-2.17%) |
Sep 14, 2018 | 19.56 | 20.04 | 19.43 | 19.83 | 1,622,862 | +0.18(+0.92%) |
Sep 13, 2018 | 19.64 | 19.99 | 19.56 | 19.65 | 2,465,276 | -0.28(-1.42%) |
Sep 12, 2018 | 20.35 | 20.40 | 19.42 | 19.93 | 4,171,475 | +0.65(+3.36%) |
Sep 11, 2018 | 18.33 | 19.43 | 18.31 | 19.29 | 2,893,489 | +1.09(+6.01%) |
Sep 10, 2018 | 18.55 | 18.66 | 18.17 | 18.19 | 1,630,324 | -0.28(-1.49%) |
Sep 07, 2018 | 18.25 | 18.70 | 18.10 | 18.47 | 2,467,325 | -0.02(-0.10%) |
Sep 06, 2018 | 18.97 | 19.12 | 18.14 | 18.49 | 2,801,750 | -0.58(-3.04%) |
Sep 05, 2018 | 19.37 | 19.68 | 18.90 | 19.07 | 2,692,378 | -0.41(-2.10%) |
Sep 04, 2018 | 20.23 | 20.44 | 19.39 | 19.48 | 2,405,180 | -0.69(-3.40%) |
Aug 31, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.19(+0.95%) | |
Aug 30, 2018 | 20.02 | 20.44 | 19.28 | 19.97 | 5,555,969 | -0.27(-1.32%) |
Aug 29, 2018 | 21.17 | 21.33 | 19.11 | 20.24 | 7,969,931 | -1.01(-4.75%) |
Aug 28, 2018 | 21.31 | 21.76 | 21.10 | 21.25 | 2,385,934 | -0.11(-0.53%) |
Aug 27, 2018 | 21.57 | 21.97 | 21.30 | 21.36 | 1,667,115 | -0.18(-0.84%) |
Aug 24, 2018 | 21.24 | 21.63 | 21.24 | 21.54 | 1,729,345 | +0.39(+1.84%) |
Aug 23, 2018 | 21.61 | 21.74 | 21.04 | 21.15 | 1,653,628 | -0.57(-2.63%) |
Aug 22, 2018 | 21.63 | 21.93 | 21.34 | 21.72 | 2,210,501 | +0.36(+1.69%) |
Aug 21, 2018 | 21.40 | 21.81 | 21.05 | 21.36 | 2,344,039 | +0.17(+0.81%) |
Aug 20, 2018 | 22.22 | 22.29 | 21.15 | 21.19 | 4,217,676 | -1.03(-4.63%) |
Aug 17, 2018 | 21.72 | 22.27 | 21.49 | 22.22 | 2,122,927 | +0.47(+2.14%) |
Aug 16, 2018 | 21.49 | 21.77 | 21.17 | 21.75 | 1,511,553 | +0.40(+1.87%) |
Aug 15, 2018 | 22.30 | 22.75 | 21.03 | 21.35 | 2,827,097 | -1.26(-5.56%) |
Aug 14, 2018 | 24.06 | 24.16 | 22.29 | 22.61 | 2,976,133 | -1.24(-5.19%) |
Aug 13, 2018 | 24.39 | 24.75 | 23.65 | 23.84 | 1,705,266 | -0.69(-2.79%) |
Aug 10, 2018 | 23.88 | 24.65 | 23.88 | 24.53 | 1,263,247 | +0.55(+2.30%) |
Aug 09, 2018 | 24.07 | 24.43 | 23.85 | 23.98 | 1,794,135 | -0.04(-0.16%) |
Aug 08, 2018 | 23.63 | 24.06 | 23.39 | 24.02 | 1,381,544 | +0.26(+1.08%) |
Aug 07, 2018 | 23.85 | 24.13 | 23.58 | 23.76 | 1,307,779 | +0.05(+0.20%) |
Aug 06, 2018 | 23.96 | 24.11 | 23.57 | 23.71 | 1,589,457 | -0.23(-0.95%) |
Aug 03, 2018 | 24.37 | 24.54 | 23.57 | 23.94 | 1,968,017 | -0.49(-2.02%) |
Aug 02, 2018 | 24.15 | 24.71 | 24.04 | 24.43 | 1,901,929 | -0.17(-0.70%) |
Aug 01, 2018 | 25.22 | 25.99 | 24.49 | 24.61 | 2,871,415 | -1.05(-4.08%) |
Jul 31, 2018 | 25.77 | 26.52 | 24.50 | 25.65 | 4,238,515 | +0.04(+0.15%) |
Jul 30, 2018 | 25.83 | 26.20 | 25.45 | 25.61 | 2,219,470 | +0.17(+0.67%) |
Jul 27, 2018 | 24.58 | 25.69 | 24.55 | 25.44 | 2,754,341 | +0.98(+4.01%) |
Jul 26, 2018 | 23.51 | 24.54 | 23.22 | 24.46 | 2,968,922 | +0.99(+4.22%) |
Jul 25, 2018 | 22.86 | 23.50 | 22.86 | 23.47 | 1,558,293 | +0.51(+2.24%) |
Jul 24, 2018 | 22.79 | 23.47 | 22.79 | 22.96 | 1,941,267 | +0.32(+1.43%) |
Jul 23, 2018 | 24.03 | 21.99 | 22.64 | 4,410,126 | -0.69(-2.94%) | |
Jul 20, 2018 | 23.66 | 23.72 | 23.03 | 23.32 | 2,997,976 | -0.30(-1.29%) |
Jul 19, 2018 | 24.66 | 25.05 | 23.55 | 23.63 | 3,455,672 | -1.21(-4.87%) |
Jul 18, 2018 | 24.98 | 25.08 | 24.39 | 24.83 | 1,279,393 | -0.15(-0.61%) |
Jul 17, 2018 | 24.61 | 25.03 | 24.28 | 24.99 | 1,715,049 | +0.36(+1.47%) |
Jul 16, 2018 | 24.33 | 24.84 | 24.31 | 24.63 | 1,777,803 | +0.04(+0.15%) |
Jul 13, 2018 | 24.74 | 24.86 | 24.05 | 24.59 | 2,366,229 | -0.12(-0.50%) |
Jul 12, 2018 | 24.61 | 24.92 | 23.64 | 24.71 | 2,290,976 | -0.37(-1.48%) |
Jul 11, 2018 | 25.31 | 25.86 | 24.99 | 25.08 | 1,847,060 | -0.58(-2.26%) |
Jul 10, 2018 | 26.18 | 26.56 | 25.47 | 25.66 | 1,614,453 | -0.30(-1.17%) |
Jul 09, 2018 | 24.99 | 26.16 | 24.94 | 25.97 | 2,361,432 | +1.08(+4.32%) |
Jul 06, 2018 | 24.30 | 25.12 | 24.17 | 24.89 | 1,692,193 | +0.15(+0.62%) |
Jul 05, 2018 | 24.90 | 25.13 | 24.47 | 24.74 | 1,444,199 | +0.01(+0.04%) |
Jul 03, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.22(+0.89%) |