Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.12 | 18.39 | 18.03 | 18.21 | 1,271,661 | +0.09(+0.49%) |
Sep 27, 2018 | 18.39 | 18.43 | 17.96 | 18.12 | 1,060,587 | -0.27(-1.46%) |
Sep 26, 2018 | 18.75 | 18.79 | 18.36 | 18.39 | 1,503,380 | -0.36(-1.91%) |
Sep 25, 2018 | 19.20 | 19.33 | 18.70 | 18.75 | 1,290,898 | -0.54(-2.78%) |
Sep 24, 2018 | 19.24 | 19.28 | 18.97 | 19.28 | 774,940 | +0.04(+0.23%) |
Sep 21, 2018 | 19.33 | 19.42 | 19.11 | 19.24 | 1,835,639 | -0.13(-0.69%) |
Sep 20, 2018 | 18.79 | 19.40 | 18.79 | 19.37 | 2,382,447 | +0.76(+4.09%) |
Sep 19, 2018 | 18.97 | 19.11 | 18.59 | 18.61 | 1,005,184 | -0.36(-1.89%) |
Sep 18, 2018 | 18.97 | 19.28 | 18.79 | 18.97 | 1,198,716 | +0.09(+0.47%) |
Sep 17, 2018 | 19.33 | 19.40 | 18.84 | 18.88 | 932,244 | -0.40(-2.09%) |
Sep 14, 2018 | 19.15 | 19.44 | 19.02 | 19.28 | 1,326,416 | +0.13(+0.70%) |
Sep 13, 2018 | 19.11 | 19.35 | 18.88 | 19.15 | 1,191,262 | +0.12(+0.63%) |
Sep 12, 2018 | 19.03 | 19.07 | 18.54 | 19.03 | 1,669,193 | -0.04(-0.23%) |
Sep 11, 2018 | 19.48 | 19.52 | 19.03 | 19.07 | 1,137,950 | -0.40(-2.06%) |
Sep 10, 2018 | 19.43 | 19.59 | 19.30 | 19.48 | 1,387,610 | +0.00(+0.00%) |
Sep 07, 2018 | 19.56 | 19.61 | 19.25 | 19.48 | 1,567,545 | -0.13(-0.68%) |
Sep 06, 2018 | 20.23 | 20.32 | 19.54 | 19.61 | 1,597,100 | -0.67(-3.30%) |
Sep 05, 2018 | 20.55 | 20.63 | 19.92 | 20.28 | 1,410,989 | -0.31(-1.51%) |
Sep 04, 2018 | 21.12 | 21.12 | 20.55 | 20.59 | 2,110,339 | -0.62(-2.94%) |
Aug 31, 2018 | 21.21 | 21.21 | 21.21 | 0 | -0.04(-0.21%) | |
Aug 30, 2018 | 21.12 | 21.35 | 20.90 | 21.26 | 1,501,652 | +0.13(+0.63%) |
Aug 29, 2018 | 20.99 | 21.35 | 20.86 | 21.12 | 1,342,994 | +0.09(+0.42%) |
Aug 28, 2018 | 21.04 | 21.35 | 20.90 | 21.04 | 854,427 | +0.04(+0.21%) |
Aug 27, 2018 | 20.77 | 21.30 | 20.75 | 20.99 | 1,241,658 | +0.36(+1.73%) |
Aug 24, 2018 | 20.77 | 21.04 | 20.59 | 20.63 | 1,062,681 | +0.00(+0.00%) |
Aug 23, 2018 | 20.55 | 20.77 | 20.23 | 20.63 | 1,291,657 | +0.13(+0.65%) |
Aug 22, 2018 | 20.59 | 20.66 | 20.32 | 20.50 | 1,249,775 | -0.13(-0.65%) |
Aug 21, 2018 | 20.46 | 20.77 | 20.44 | 20.63 | 2,030,368 | +0.22(+1.09%) |
Aug 20, 2018 | 20.19 | 20.55 | 20.08 | 20.41 | 2,206,346 | +0.31(+1.55%) |
Aug 17, 2018 | 20.10 | 20.23 | 19.65 | 20.10 | 3,067,439 | +0.00(+0.00%) |
Aug 16, 2018 | 20.46 | 20.59 | 20.10 | 20.10 | 1,095,923 | -0.22(-1.10%) |
Aug 15, 2018 | 20.55 | 20.72 | 19.94 | 20.32 | 2,569,679 | -0.45(-2.15%) |
Aug 14, 2018 | 20.59 | 21.08 | 20.59 | 20.77 | 2,186,671 | +0.22(+1.08%) |
Aug 13, 2018 | 20.72 | 20.95 | 20.48 | 20.55 | 1,341,308 | -0.13(-0.65%) |
Aug 10, 2018 | 20.86 | 21.04 | 20.41 | 20.68 | 3,201,284 | -0.49(-2.32%) |
Aug 09, 2018 | 21.48 | 21.84 | 21.12 | 21.17 | 2,028,370 | -0.40(-1.86%) |
Aug 08, 2018 | 22.60 | 22.60 | 21.39 | 21.57 | 3,343,084 | -0.89(-3.97%) |
Aug 07, 2018 | 21.44 | 23.00 | 21.26 | 22.46 | 3,541,893 | +0.36(+1.61%) |
Aug 06, 2018 | 22.11 | 22.51 | 21.99 | 22.11 | 2,124,700 | -0.04(-0.20%) |
Aug 03, 2018 | 22.24 | 22.42 | 22.02 | 22.15 | 1,293,685 | -0.09(-0.40%) |
Aug 02, 2018 | 21.93 | 22.33 | 21.88 | 22.24 | 1,429,583 | +0.18(+0.81%) |
Aug 01, 2018 | 22.24 | 22.37 | 21.79 | 22.06 | 1,976,547 | -0.22(-1.00%) |
Jul 31, 2018 | 22.37 | 22.64 | 22.24 | 22.28 | 1,504,860 | -0.04(-0.20%) |
Jul 30, 2018 | 22.68 | 22.71 | 22.28 | 22.33 | 1,196,987 | -0.22(-0.99%) |
Jul 27, 2018 | 23.17 | 23.22 | 22.42 | 22.55 | 1,501,352 | -0.53(-2.32%) |
Jul 26, 2018 | 22.64 | 23.31 | 22.64 | 23.09 | 2,266,705 | +0.49(+2.17%) |
Jul 25, 2018 | 22.55 | 22.86 | 22.11 | 22.60 | 1,941,708 | +0.13(+0.60%) |
Jul 24, 2018 | 22.73 | 22.85 | 22.28 | 22.46 | 1,371,565 | -0.04(-0.20%) |
Jul 23, 2018 | 22.68 | 22.68 | 22.02 | 22.51 | 1,524,507 | +0.00(+0.00%) |
Jul 20, 2018 | 22.86 | 22.98 | 22.37 | 22.51 | 2,043,022 | -0.36(-1.56%) |
Jul 19, 2018 | 23.09 | 23.09 | 22.73 | 22.86 | 1,671,278 | -0.22(-0.97%) |
Jul 18, 2018 | 23.26 | 23.44 | 22.95 | 23.09 | 1,885,995 | -0.22(-0.96%) |
Jul 17, 2018 | 22.82 | 23.62 | 22.73 | 23.31 | 2,083,191 | +0.36(+1.55%) |
Jul 16, 2018 | 23.04 | 23.16 | 22.77 | 22.95 | 1,331,140 | +0.04(+0.19%) |
Jul 13, 2018 | 22.86 | 23.13 | 22.73 | 22.91 | 1,228,486 | +0.04(+0.20%) |
Jul 12, 2018 | 22.95 | 23.13 | 22.68 | 22.86 | 1,565,149 | +0.13(+0.59%) |
Jul 11, 2018 | 22.60 | 23.31 | 22.60 | 22.73 | 2,315,159 | -0.53(-2.30%) |
Jul 10, 2018 | 23.09 | 23.58 | 22.95 | 23.26 | 2,311,890 | +0.09(+0.38%) |
Jul 09, 2018 | 22.86 | 23.55 | 22.73 | 23.17 | 4,643,114 | +0.67(+2.97%) |
Jul 06, 2018 | 22.42 | 22.60 | 21.97 | 22.51 | 2,497,680 | +0.04(+0.20%) |
Jul 05, 2018 | 21.97 | 22.91 | 21.88 | 22.46 | 3,546,425 | +0.71(+3.28%) |
Jul 03, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.67(+3.17%) |