Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.42 | 18.58 | 18.12 | 18.22 | 1,420,593 | -0.20(-1.08%) |
Sep 27, 2018 | 18.85 | 18.85 | 18.27 | 18.42 | 1,496,801 | -0.45(-2.37%) |
Sep 26, 2018 | 19.16 | 19.18 | 18.61 | 18.87 | 1,411,314 | -0.20(-1.03%) |
Sep 25, 2018 | 19.32 | 19.32 | 18.80 | 19.06 | 1,109,772 | -0.23(-1.18%) |
Sep 24, 2018 | 19.81 | 19.81 | 19.10 | 19.29 | 897,964 | -0.49(-2.48%) |
Sep 21, 2018 | 20.14 | 20.43 | 19.75 | 19.78 | 1,482,474 | -0.36(-1.78%) |
Sep 20, 2018 | 19.75 | 20.14 | 19.65 | 20.14 | 736,068 | +0.42(+2.15%) |
Sep 19, 2018 | 19.85 | 19.86 | 19.58 | 19.72 | 744,797 | -0.10(-0.49%) |
Sep 18, 2018 | 20.53 | 20.53 | 19.58 | 19.81 | 1,294,390 | -0.78(-3.80%) |
Sep 17, 2018 | 20.69 | 20.69 | 20.07 | 20.60 | 1,051,902 | -0.10(-0.47%) |
Sep 14, 2018 | 21.15 | 21.28 | 20.53 | 20.69 | 991,839 | -0.59(-2.76%) |
Sep 13, 2018 | 21.05 | 21.54 | 20.99 | 21.28 | 1,230,263 | +0.46(+2.19%) |
Sep 12, 2018 | 20.79 | 20.92 | 20.50 | 20.83 | 513,654 | +0.13(+0.63%) |
Sep 11, 2018 | 20.86 | 20.92 | 20.53 | 20.69 | 372,357 | -0.16(-0.78%) |
Sep 10, 2018 | 20.63 | 20.99 | 20.53 | 20.86 | 661,598 | +0.29(+1.43%) |
Sep 07, 2018 | 20.34 | 20.60 | 20.11 | 20.56 | 644,887 | +0.23(+1.12%) |
Sep 06, 2018 | 20.14 | 20.56 | 20.14 | 20.34 | 826,187 | +0.23(+1.14%) |
Sep 05, 2018 | 20.24 | 20.34 | 19.88 | 20.11 | 1,650,834 | -0.20(-0.96%) |
Sep 04, 2018 | 20.89 | 21.02 | 20.24 | 20.30 | 902,916 | -0.55(-2.66%) |
Aug 31, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.59(+2.90%) | |
Aug 30, 2018 | 20.34 | 20.47 | 20.19 | 20.27 | 572,871 | -0.20(-0.96%) |
Aug 29, 2018 | 20.07 | 20.56 | 19.94 | 20.47 | 709,567 | +0.49(+2.45%) |
Aug 28, 2018 | 20.43 | 20.53 | 19.96 | 19.98 | 675,504 | -0.46(-2.24%) |
Aug 27, 2018 | 20.99 | 20.99 | 20.40 | 20.43 | 534,144 | -0.46(-2.19%) |
Aug 24, 2018 | 20.53 | 21.05 | 20.40 | 20.89 | 647,491 | +0.42(+2.07%) |
Aug 23, 2018 | 20.47 | 20.68 | 20.37 | 20.47 | 504,886 | -0.10(-0.48%) |
Aug 22, 2018 | 20.79 | 20.86 | 20.53 | 20.56 | 888,151 | -0.29(-1.41%) |
Aug 21, 2018 | 21.38 | 21.51 | 20.83 | 20.86 | 797,337 | -0.55(-2.59%) |
Aug 20, 2018 | 20.86 | 21.54 | 20.80 | 21.41 | 938,718 | +0.52(+2.50%) |
Aug 17, 2018 | 20.63 | 20.92 | 20.22 | 20.89 | 608,123 | +0.26(+1.27%) |
Aug 16, 2018 | 20.50 | 20.83 | 20.30 | 20.63 | 753,811 | +0.20(+0.96%) |
Aug 15, 2018 | 20.27 | 20.56 | 20.07 | 20.43 | 860,316 | +0.20(+0.97%) |
Aug 14, 2018 | 20.30 | 20.53 | 20.11 | 20.24 | 578,307 | +0.03(+0.16%) |
Aug 13, 2018 | 20.47 | 20.60 | 20.11 | 20.20 | 720,496 | -0.29(-1.43%) |
Aug 10, 2018 | 20.20 | 20.60 | 20.11 | 20.50 | 1,090,333 | +0.26(+1.29%) |
Aug 09, 2018 | 20.07 | 20.30 | 19.88 | 20.24 | 557,542 | +0.23(+1.14%) |
Aug 08, 2018 | 20.30 | 20.40 | 19.85 | 20.01 | 772,003 | -0.26(-1.29%) |
Aug 07, 2018 | 20.20 | 20.53 | 19.85 | 20.27 | 846,295 | +0.03(+0.16%) |
Aug 06, 2018 | 20.30 | 20.53 | 20.14 | 20.24 | 1,148,425 | -0.10(-0.48%) |
Aug 03, 2018 | 19.26 | 20.87 | 18.61 | 20.34 | 3,045,521 | +0.13(+0.65%) |
Aug 02, 2018 | 20.63 | 20.99 | 20.07 | 20.20 | 1,879,341 | -0.46(-2.21%) |
Aug 01, 2018 | 20.60 | 20.79 | 20.37 | 20.66 | 1,052,172 | +0.16(+0.80%) |
Jul 31, 2018 | 20.89 | 21.02 | 20.47 | 20.50 | 963,445 | -0.26(-1.26%) |
Jul 30, 2018 | 20.30 | 20.79 | 20.30 | 20.76 | 833,985 | +0.39(+1.92%) |
Jul 27, 2018 | 20.66 | 20.73 | 20.11 | 20.37 | 853,671 | -0.26(-1.27%) |
Jul 26, 2018 | 20.24 | 20.73 | 20.24 | 20.63 | 1,187,373 | +0.42(+2.10%) |
Jul 25, 2018 | 19.88 | 20.24 | 19.81 | 20.20 | 752,557 | +0.33(+1.64%) |
Jul 24, 2018 | 20.04 | 20.11 | 19.85 | 19.88 | 712,301 | -0.20(-0.98%) |
Jul 23, 2018 | 20.14 | 20.24 | 19.81 | 20.07 | 1,076,861 | +0.10(+0.49%) |
Jul 20, 2018 | 20.01 | 20.30 | 19.68 | 19.98 | 859,703 | -0.07(-0.33%) |
Jul 19, 2018 | 20.11 | 20.56 | 19.91 | 20.04 | 1,222,650 | -0.13(-0.65%) |
Jul 18, 2018 | 20.11 | 20.27 | 19.91 | 20.17 | 941,997 | +0.07(+0.32%) |
Jul 17, 2018 | 19.62 | 20.34 | 19.52 | 20.11 | 1,295,366 | +0.65(+3.36%) |
Jul 16, 2018 | 19.62 | 19.88 | 19.32 | 19.45 | 808,728 | -0.16(-0.83%) |
Jul 13, 2018 | 19.75 | 19.91 | 19.54 | 19.62 | 1,160,948 | -0.23(-1.15%) |
Jul 12, 2018 | 20.20 | 20.24 | 19.58 | 19.85 | 1,746,482 | -0.39(-1.94%) |
Jul 11, 2018 | 20.47 | 20.76 | 20.11 | 20.24 | 1,449,267 | -0.26(-1.27%) |
Jul 10, 2018 | 20.89 | 21.02 | 20.40 | 20.50 | 983,947 | -0.16(-0.79%) |
Jul 09, 2018 | 21.22 | 21.22 | 20.43 | 20.66 | 1,066,062 | -0.46(-2.16%) |
Jul 06, 2018 | 21.45 | 21.80 | 20.94 | 21.12 | 1,680,391 | -0.39(-1.82%) |
Jul 05, 2018 | 20.76 | 21.54 | 20.50 | 21.51 | 1,659,517 | +0.95(+4.60%) |
Jul 03, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.39(+1.94%) |