Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.97 | 24.14 | 23.29 | 23.46 | 7,329 | -0.68(-2.82%) |
Sep 27, 2018 | 24.31 | 24.65 | 23.46 | 24.14 | 6,964 | +0.00(+0.00%) |
Sep 26, 2018 | 25.50 | 25.50 | 23.80 | 24.14 | 3,073 | -0.68(-2.74%) |
Sep 25, 2018 | 24.65 | 25.50 | 24.31 | 24.82 | 3,705 | -0.51(-2.01%) |
Sep 24, 2018 | 26.01 | 26.04 | 24.82 | 25.33 | 1,926 | -0.85(-3.25%) |
Sep 21, 2018 | 24.65 | 26.18 | 24.65 | 26.18 | 4,629 | +0.34(+1.32%) |
Sep 20, 2018 | 26.86 | 27.18 | 23.97 | 25.84 | 10,086 | -0.85(-3.18%) |
Sep 19, 2018 | 26.69 | 27.20 | 25.84 | 26.69 | 3,542 | -0.08(-0.32%) |
Sep 18, 2018 | 26.52 | 27.20 | 26.01 | 26.77 | 3,552 | +0.08(+0.32%) |
Sep 17, 2018 | 27.03 | 27.20 | 26.65 | 26.69 | 635 | +0.17(+0.64%) |
Sep 14, 2018 | 26.69 | 27.20 | 26.01 | 26.52 | 1,547 | -0.67(-2.46%) |
Sep 13, 2018 | 27.67 | 27.71 | 26.86 | 27.19 | 3,754 | +0.50(+1.87%) |
Sep 12, 2018 | 27.05 | 27.05 | 26.01 | 26.69 | 2,154 | +0.00(+0.00%) |
Sep 11, 2018 | 26.86 | 26.86 | 25.84 | 26.69 | 1,661 | +0.17(+0.64%) |
Sep 10, 2018 | 26.69 | 27.71 | 26.18 | 26.52 | 1,337 | -0.17(-0.64%) |
Sep 07, 2018 | 27.54 | 28.90 | 26.35 | 26.69 | 4,052 | -1.02(-3.68%) |
Sep 06, 2018 | 27.71 | 27.88 | 26.52 | 27.71 | 1,916 | +0.17(+0.62%) |
Sep 05, 2018 | 26.69 | 28.05 | 25.67 | 27.54 | 3,054 | +0.77(+2.86%) |
Sep 04, 2018 | 24.65 | 28.56 | 24.65 | 26.77 | 16,201 | +1.45(+5.70%) |
Aug 31, 2018 | 25.33 | 25.33 | 25.33 | 0 | +1.19(+4.93%) | |
Aug 30, 2018 | 23.80 | 24.65 | 23.63 | 24.14 | 4,722 | +0.17(+0.71%) |
Aug 29, 2018 | 23.46 | 23.97 | 23.46 | 23.97 | 1,181 | +0.68(+2.92%) |
Aug 28, 2018 | 23.29 | 24.14 | 23.12 | 23.29 | 1,972 | +0.00(+0.00%) |
Aug 27, 2018 | 23.80 | 24.48 | 23.12 | 23.29 | 4,924 | -0.51(-2.14%) |
Aug 24, 2018 | 24.31 | 24.65 | 23.80 | 23.80 | 1,329 | -0.68(-2.78%) |
Aug 23, 2018 | 24.31 | 24.65 | 23.97 | 24.48 | 1,009 | +0.34(+1.41%) |
Aug 22, 2018 | 23.80 | 24.31 | 23.29 | 24.14 | 2,138 | +0.34(+1.43%) |
Aug 21, 2018 | 23.12 | 24.31 | 22.95 | 23.80 | 4,278 | +0.85(+3.70%) |
Aug 20, 2018 | 23.12 | 23.97 | 22.61 | 22.95 | 3,047 | -0.34(-1.46%) |
Aug 17, 2018 | 23.63 | 24.48 | 23.12 | 23.29 | 1,300 | -0.51(-2.14%) |
Aug 16, 2018 | 24.31 | 25.43 | 23.12 | 23.80 | 3,311 | -0.68(-2.78%) |
Aug 15, 2018 | 25.16 | 25.33 | 24.26 | 24.48 | 2,060 | -0.85(-3.36%) |
Aug 14, 2018 | 26.86 | 26.86 | 24.14 | 25.33 | 9,008 | -1.02(-3.87%) |
Aug 13, 2018 | 26.35 | 27.03 | 25.86 | 26.35 | 5,753 | +0.34(+1.31%) |
Aug 10, 2018 | 25.50 | 26.18 | 24.99 | 26.01 | 6,111 | +0.68(+2.68%) |
Aug 09, 2018 | 25.16 | 25.84 | 25.01 | 25.33 | 5,947 | +0.00(+0.00%) |
Aug 08, 2018 | 24.48 | 26.35 | 23.97 | 25.33 | 21,934 | +1.36(+5.67%) |
Aug 07, 2018 | 24.48 | 25.16 | 23.97 | 23.97 | 3,546 | -0.34(-1.40%) |
Aug 06, 2018 | 23.12 | 24.48 | 22.10 | 24.31 | 2,172 | +1.02(+4.38%) |
Aug 03, 2018 | 22.95 | 23.63 | 22.78 | 23.29 | 2,623 | -0.31(-1.33%) |
Aug 02, 2018 | 23.48 | 23.97 | 23.46 | 23.60 | 2,254 | -0.03(-0.12%) |
Aug 01, 2018 | 22.95 | 23.97 | 22.95 | 23.63 | 3,491 | +1.36(+6.11%) |
Jul 31, 2018 | 23.12 | 23.80 | 22.27 | 22.27 | 2,858 | -1.02(-4.38%) |
Jul 30, 2018 | 23.63 | 24.14 | 22.78 | 23.29 | 2,199 | -0.34(-1.44%) |
Jul 27, 2018 | 23.46 | 23.80 | 23.29 | 23.63 | 647 | +0.00(+0.00%) |
Jul 26, 2018 | 23.80 | 24.31 | 23.46 | 23.63 | 2,524 | -0.34(-1.42%) |
Jul 25, 2018 | 23.46 | 23.97 | 23.14 | 23.97 | 2,517 | +0.17(+0.71%) |
Jul 24, 2018 | 23.80 | 24.48 | 23.63 | 23.80 | 1,809 | -0.17(-0.71%) |
Jul 23, 2018 | 23.97 | 23.97 | 23.48 | 23.97 | 13,769 | +0.34(+1.44%) |
Jul 20, 2018 | 23.63 | 24.31 | 23.12 | 23.63 | 2,942 | +0.17(+0.72%) |
Jul 19, 2018 | 24.14 | 24.46 | 23.46 | 23.46 | 5,144 | -0.51(-2.13%) |
Jul 18, 2018 | 24.51 | 24.51 | 23.68 | 23.97 | 3,699 | +0.51(+2.17%) |
Jul 17, 2018 | 23.80 | 24.48 | 23.46 | 23.46 | 3,583 | -0.51(-2.13%) |
Jul 16, 2018 | 24.48 | 24.48 | 23.80 | 23.97 | 2,660 | -0.17(-0.70%) |
Jul 13, 2018 | 23.80 | 24.57 | 23.80 | 24.14 | 2,841 | -0.09(-0.35%) |
Jul 12, 2018 | 24.14 | 24.29 | 23.63 | 24.23 | 3,209 | +0.26(+1.06%) |
Jul 11, 2018 | 23.80 | 24.65 | 23.46 | 23.97 | 5,730 | +0.51(+2.17%) |
Jul 10, 2018 | 23.65 | 24.48 | 23.46 | 23.46 | 2,098 | +0.00(+0.00%) |
Jul 09, 2018 | 23.46 | 24.65 | 22.95 | 23.46 | 12,009 | +0.00(+0.00%) |
Jul 06, 2018 | 22.78 | 23.80 | 22.78 | 23.46 | 1,957 | +0.51(+2.22%) |
Jul 05, 2018 | 23.29 | 23.80 | 22.31 | 22.95 | 3,930 | -0.51(-2.17%) |
Jul 03, 2018 | 23.46 | 23.46 | 23.46 | 0 | +0.85(+3.76%) |