Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.85 | 24.22 | 23.68 | 23.95 | 776,100 | +0.03(+0.13%) |
Sep 27, 2018 | 23.13 | 23.99 | 23.02 | 23.92 | 458,536 | +0.75(+3.24%) |
Sep 26, 2018 | 23.89 | 24.07 | 23.11 | 23.17 | 586,307 | -0.28(-1.19%) |
Sep 25, 2018 | 23.69 | 24.10 | 23.35 | 23.45 | 737,804 | -0.26(-1.10%) |
Sep 24, 2018 | 23.18 | 23.82 | 22.75 | 23.71 | 617,031 | +0.53(+2.29%) |
Sep 21, 2018 | 24.30 | 24.30 | 23.00 | 23.18 | 2,188,000 | -0.74(-3.09%) |
Sep 20, 2018 | 22.38 | 24.01 | 22.25 | 23.92 | 1,605,052 | +1.72(+7.75%) |
Sep 19, 2018 | 22.74 | 23.38 | 21.96 | 22.20 | 1,113,277 | -0.18(-0.80%) |
Sep 18, 2018 | 21.14 | 22.70 | 21.00 | 22.38 | 1,223,793 | +1.18(+5.57%) |
Sep 17, 2018 | 21.99 | 22.00 | 21.02 | 21.20 | 545,271 | -0.59(-2.71%) |
Sep 14, 2018 | 21.44 | 21.95 | 21.01 | 21.79 | 672,500 | +0.35(+1.63%) |
Sep 13, 2018 | 22.00 | 22.09 | 21.08 | 21.44 | 1,190,130 | +0.59(+2.83%) |
Sep 12, 2018 | 20.89 | 21.15 | 20.58 | 20.85 | 616,509 | +0.11(+0.53%) |
Sep 11, 2018 | 20.20 | 20.78 | 19.88 | 20.74 | 691,216 | +0.56(+2.78%) |
Sep 10, 2018 | 19.96 | 20.20 | 19.70 | 20.18 | 393,984 | +0.25(+1.25%) |
Sep 07, 2018 | 19.76 | 20.11 | 19.63 | 19.93 | 340,500 | +0.08(+0.40%) |
Sep 06, 2018 | 20.17 | 20.35 | 19.70 | 19.85 | 481,232 | -0.36(-1.78%) |
Sep 05, 2018 | 20.00 | 20.58 | 19.88 | 20.21 | 553,990 | +0.19(+0.95%) |
Sep 04, 2018 | 20.16 | 20.17 | 19.30 | 20.02 | 539,131 | -0.15(-0.74%) |
Aug 31, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.16(+0.80%) | |
Aug 30, 2018 | 20.00 | 20.55 | 19.97 | 20.01 | 672,286 | +0.07(+0.35%) |
Aug 29, 2018 | 19.90 | 20.37 | 19.70 | 19.94 | 782,307 | +0.32(+1.63%) |
Aug 28, 2018 | 18.71 | 19.70 | 18.65 | 19.62 | 1,010,353 | +0.97(+5.20%) |
Aug 27, 2018 | 18.31 | 18.85 | 17.88 | 18.65 | 719,769 | +0.23(+1.25%) |
Aug 24, 2018 | 18.53 | 18.78 | 18.30 | 18.42 | 411,700 | -0.09(-0.49%) |
Aug 23, 2018 | 18.65 | 18.83 | 18.43 | 18.51 | 456,898 | -0.19(-1.02%) |
Aug 22, 2018 | 18.57 | 18.90 | 18.45 | 18.70 | 509,163 | -0.02(-0.11%) |
Aug 21, 2018 | 18.98 | 19.01 | 18.47 | 18.72 | 694,787 | -0.20(-1.06%) |
Aug 20, 2018 | 18.96 | 19.05 | 18.66 | 18.92 | 447,732 | +0.00(+0.00%) |
Aug 17, 2018 | 18.80 | 19.04 | 18.59 | 18.92 | 292,900 | +0.07(+0.37%) |
Aug 16, 2018 | 18.53 | 18.91 | 18.18 | 18.85 | 380,094 | +0.36(+1.95%) |
Aug 15, 2018 | 18.55 | 18.79 | 18.13 | 18.49 | 555,392 | +0.07(+0.38%) |
Aug 14, 2018 | 18.75 | 19.08 | 18.22 | 18.42 | 694,213 | -0.25(-1.34%) |
Aug 13, 2018 | 19.55 | 19.85 | 18.45 | 18.67 | 1,142,576 | -0.88(-4.50%) |
Aug 10, 2018 | 19.25 | 19.99 | 19.22 | 19.55 | 669,300 | +0.27(+1.40%) |
Aug 09, 2018 | 18.81 | 19.69 | 18.81 | 19.28 | 843,274 | +0.37(+1.96%) |
Aug 08, 2018 | 17.50 | 19.70 | 17.40 | 18.91 | 1,510,453 | +0.94(+5.23%) |
Aug 07, 2018 | 17.80 | 18.08 | 17.65 | 17.97 | 484,900 | +0.13(+0.73%) |
Aug 06, 2018 | 17.91 | 18.25 | 17.67 | 17.84 | 390,837 | -0.02(-0.11%) |
Aug 03, 2018 | 17.98 | 18.44 | 17.76 | 17.86 | 501,300 | -0.08(-0.45%) |
Aug 02, 2018 | 17.73 | 18.16 | 17.67 | 17.94 | 503,803 | +0.07(+0.39%) |
Aug 01, 2018 | 18.08 | 18.34 | 17.70 | 17.87 | 569,848 | -0.06(-0.33%) |
Jul 31, 2018 | 17.85 | 18.17 | 17.62 | 17.93 | 703,988 | +0.04(+0.22%) |
Jul 30, 2018 | 17.50 | 18.00 | 17.28 | 17.89 | 727,715 | +0.32(+1.82%) |
Jul 27, 2018 | 18.00 | 18.11 | 17.53 | 17.57 | 880,100 | -0.39(-2.17%) |
Jul 26, 2018 | 18.75 | 18.94 | 17.83 | 17.96 | 946,782 | -0.84(-4.47%) |
Jul 25, 2018 | 18.65 | 19.03 | 18.50 | 18.80 | 626,441 | +0.15(+0.80%) |
Jul 24, 2018 | 19.61 | 19.80 | 18.30 | 18.65 | 978,602 | -0.65(-3.37%) |
Jul 23, 2018 | 19.00 | 19.62 | 18.93 | 19.30 | 693,844 | +0.24(+1.26%) |
Jul 20, 2018 | 19.19 | 19.39 | 18.68 | 19.06 | 915,875 | -0.20(-1.04%) |
Jul 19, 2018 | 19.25 | 19.82 | 18.58 | 19.26 | 2,798,401 | -0.56(-2.83%) |
Jul 18, 2018 | 21.00 | 21.00 | 19.43 | 19.82 | 2,229,815 | -1.78(-8.24%) |
Jul 17, 2018 | 21.23 | 21.61 | 20.90 | 21.60 | 551,711 | +0.44(+2.08%) |
Jul 16, 2018 | 21.68 | 21.68 | 20.83 | 21.16 | 764,299 | -0.56(-2.58%) |
Jul 13, 2018 | 22.00 | 21.72 | 544,522 | -0.11(-0.50%) | ||
Jul 12, 2018 | 22.15 | 21.56 | 21.83 | 810,543 | +0.31(+1.44%) | |
Jul 11, 2018 | 20.50 | 21.89 | 20.27 | 21.52 | 1,185,110 | +0.80(+3.86%) |
Jul 10, 2018 | 20.87 | 21.02 | 20.05 | 20.72 | 900,667 | -0.18(-0.86%) |
Jul 09, 2018 | 20.29 | 20.94 | 19.81 | 20.90 | 829,886 | +0.90(+4.50%) |
Jul 06, 2018 | 19.41 | 20.05 | 19.30 | 20.00 | 647,541 | +0.48(+2.46%) |
Jul 05, 2018 | 20.30 | 19.22 | 19.52 | 718,507 | -0.58(-2.89%) | |
Jul 03, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.29(+1.46%) |