Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.58 | 21.67 | 20.91 | 21.53 | 68,457 | -0.19(-0.88%) |
Sep 27, 2018 | 21.72 | 21.82 | 21.29 | 21.72 | 56,001 | +0.14(+0.67%) |
Sep 26, 2018 | 22.29 | 22.39 | 21.38 | 21.58 | 110,366 | -0.81(-3.63%) |
Sep 25, 2018 | 23.20 | 23.68 | 21.24 | 22.39 | 95,285 | -0.48(-2.09%) |
Sep 24, 2018 | 23.01 | 23.39 | 22.58 | 22.87 | 84,996 | -0.19(-0.83%) |
Sep 21, 2018 | 22.72 | 23.49 | 22.72 | 23.06 | 50,898 | +0.33(+1.47%) |
Sep 20, 2018 | 22.63 | 22.87 | 22.10 | 22.72 | 34,789 | +0.14(+0.64%) |
Sep 19, 2018 | 22.53 | 23.01 | 22.45 | 22.58 | 25,288 | -0.14(-0.63%) |
Sep 18, 2018 | 23.54 | 23.59 | 22.68 | 22.72 | 44,447 | -0.72(-3.06%) |
Sep 17, 2018 | 24.02 | 24.11 | 23.35 | 23.44 | 28,105 | -0.48(-2.00%) |
Sep 14, 2018 | 23.82 | 24.11 | 23.80 | 23.92 | 29,682 | +0.05(+0.20%) |
Sep 13, 2018 | 24.78 | 24.78 | 23.78 | 23.87 | 57,281 | -0.57(-2.35%) |
Sep 12, 2018 | 23.92 | 24.49 | 23.68 | 24.45 | 581,501 | +0.62(+2.61%) |
Sep 11, 2018 | 23.87 | 24.06 | 23.68 | 23.82 | 31,895 | -0.19(-0.80%) |
Sep 10, 2018 | 24.40 | 24.45 | 23.63 | 24.02 | 46,239 | -0.29(-1.18%) |
Sep 07, 2018 | 24.40 | 24.59 | 24.16 | 24.30 | 32,504 | -0.29(-1.17%) |
Sep 06, 2018 | 24.83 | 25.07 | 24.40 | 24.59 | 384,837 | -0.29(-1.15%) |
Sep 05, 2018 | 24.73 | 25.45 | 24.66 | 24.88 | 519,206 | +0.10(+0.39%) |
Sep 04, 2018 | 24.92 | 25.21 | 24.54 | 24.78 | 157,611 | -0.29(-1.15%) |
Aug 31, 2018 | 25.07 | 25.07 | 25.07 | 0 | +1.00(+4.18%) | |
Aug 30, 2018 | 24.30 | 24.35 | 24.02 | 24.06 | 1,159,841 | -0.24(-0.98%) |
Aug 29, 2018 | 24.49 | 24.64 | 23.94 | 24.30 | 29,153 | -0.10(-0.39%) |
Aug 28, 2018 | 24.45 | 24.49 | 23.35 | 24.40 | 91,009 | -0.29(-1.16%) |
Aug 27, 2018 | 24.16 | 24.92 | 24.16 | 24.69 | 34,205 | +0.57(+2.38%) |
Aug 24, 2018 | 23.28 | 24.25 | 23.28 | 24.11 | 41,074 | +0.57(+2.44%) |
Aug 23, 2018 | 22.96 | 23.59 | 22.96 | 23.54 | 18,546 | +0.81(+3.58%) |
Aug 22, 2018 | 22.01 | 22.82 | 21.91 | 22.72 | 273,388 | +0.62(+2.81%) |
Aug 21, 2018 | 22.92 | 22.96 | 22.01 | 22.10 | 39,322 | -0.72(-3.14%) |
Aug 20, 2018 | 22.82 | 23.15 | 22.44 | 22.82 | 42,517 | +0.19(+0.85%) |
Aug 17, 2018 | 21.77 | 22.87 | 21.63 | 22.63 | 27,800 | +0.96(+4.41%) |
Aug 16, 2018 | 21.77 | 21.96 | 21.62 | 21.67 | 25,010 | +0.10(+0.44%) |
Aug 15, 2018 | 21.91 | 21.96 | 21.43 | 21.58 | 9,141 | -0.24(-1.10%) |
Aug 14, 2018 | 21.34 | 21.82 | 21.34 | 21.82 | 27,751 | +0.53(+2.47%) |
Aug 13, 2018 | 21.19 | 21.91 | 21.15 | 21.29 | 36,490 | +0.14(+0.68%) |
Aug 10, 2018 | 20.95 | 21.19 | 20.91 | 21.15 | 11,078 | +0.19(+0.91%) |
Aug 09, 2018 | 20.48 | 21.10 | 20.48 | 20.95 | 19,610 | +0.33(+1.62%) |
Aug 08, 2018 | 20.48 | 20.81 | 20.33 | 20.62 | 13,852 | +0.14(+0.70%) |
Aug 07, 2018 | 20.05 | 20.57 | 19.95 | 20.48 | 25,068 | +0.62(+3.13%) |
Aug 06, 2018 | 19.61 | 19.95 | 19.61 | 19.85 | 768,259 | +0.19(+0.97%) |
Aug 03, 2018 | 19.76 | 19.90 | 19.61 | 19.66 | 7,316 | -0.10(-0.48%) |
Aug 02, 2018 | 19.81 | 19.85 | 19.71 | 19.76 | 7,859 | +0.05(+0.24%) |
Aug 01, 2018 | 19.85 | 19.85 | 19.66 | 19.71 | 9,515 | -0.10(-0.48%) |
Jul 31, 2018 | 19.71 | 19.85 | 19.66 | 19.81 | 8,002 | +0.10(+0.49%) |
Jul 30, 2018 | 19.76 | 19.95 | 19.71 | 19.71 | 7,683 | -0.10(-0.48%) |
Jul 27, 2018 | 20.09 | 20.09 | 19.71 | 19.81 | 7,838 | -0.29(-1.43%) |
Jul 26, 2018 | 20.14 | 20.38 | 20.05 | 20.09 | 9,825 | -0.19(-0.94%) |
Jul 25, 2018 | 20.19 | 20.38 | 20.19 | 20.28 | 3,021 | +0.10(+0.47%) |
Jul 24, 2018 | 20.05 | 20.28 | 20.05 | 20.19 | 10,882 | +0.10(+0.48%) |
Jul 23, 2018 | 20.33 | 20.33 | 19.81 | 20.09 | 19,470 | -0.24(-1.18%) |
Jul 20, 2018 | 20.48 | 20.57 | 20.24 | 20.33 | 10,385 | -0.10(-0.47%) |
Jul 19, 2018 | 20.28 | 20.43 | 20.28 | 20.43 | 400,840 | +0.10(+0.47%) |
Jul 18, 2018 | 20.48 | 20.48 | 20.09 | 20.33 | 15,544 | -0.24(-1.16%) |
Jul 17, 2018 | 20.33 | 20.57 | 20.28 | 20.57 | 10,076 | +0.10(+0.47%) |
Jul 16, 2018 | 20.52 | 20.57 | 20.11 | 20.48 | 16,412 | -0.10(-0.47%) |
Jul 13, 2018 | 19.90 | 20.57 | 19.90 | 20.57 | 8,258 | +0.57(+2.87%) |
Jul 12, 2018 | 20.09 | 20.19 | 19.61 | 20.00 | 35,250 | -0.10(-0.48%) |
Jul 11, 2018 | 20.28 | 20.28 | 20.03 | 20.09 | 7,363 | -0.14(-0.71%) |
Jul 10, 2018 | 20.48 | 20.52 | 20.11 | 20.24 | 10,683 | -0.19(-0.94%) |
Jul 09, 2018 | 20.57 | 19.89 | 20.43 | 27,040 | +0.43(+2.15%) | |
Jul 06, 2018 | 20.05 | 20.09 | 20.00 | 20.00 | 5,910 | -0.10(-0.48%) |
Jul 05, 2018 | 20.05 | 20.09 | 19.85 | 20.09 | 9,063 | +0.33(+1.70%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.05(+0.24%) |