Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.85 | 23.40 | 22.55 | 22.95 | 13,811,600 | -0.05(-0.22%) |
Sep 27, 2018 | 22.65 | 23.30 | 22.50 | 23.00 | 2,259,051 | +0.55(+2.45%) |
Sep 26, 2018 | 22.25 | 23.50 | 22.00 | 22.45 | 4,226,009 | +1.80(+8.72%) |
Sep 25, 2018 | 20.45 | 20.85 | 20.38 | 20.65 | 390,078 | +0.20(+0.98%) |
Sep 24, 2018 | 20.10 | 20.80 | 19.70 | 20.45 | 456,072 | +0.35(+1.74%) |
Sep 21, 2018 | 20.00 | 20.25 | 19.95 | 20.10 | 982,100 | +0.05(+0.25%) |
Sep 20, 2018 | 19.70 | 20.10 | 19.45 | 20.05 | 479,509 | +0.40(+2.04%) |
Sep 19, 2018 | 20.00 | 20.00 | 19.35 | 19.65 | 455,545 | +0.20(+1.03%) |
Sep 18, 2018 | 19.05 | 19.60 | 18.90 | 19.45 | 584,724 | +0.35(+1.83%) |
Sep 17, 2018 | 19.85 | 19.90 | 18.95 | 19.10 | 492,121 | -0.80(-4.02%) |
Sep 14, 2018 | 19.00 | 20.05 | 18.95 | 19.90 | 1,062,100 | +1.40(+7.57%) |
Sep 13, 2018 | 18.45 | 18.50 | 17.91 | 18.50 | 507,586 | +0.05(+0.27%) |
Sep 12, 2018 | 18.25 | 18.65 | 17.85 | 18.45 | 464,083 | +0.20(+1.10%) |
Sep 11, 2018 | 18.20 | 18.45 | 17.68 | 18.25 | 1,113,366 | +0.00(+0.00%) |
Sep 10, 2018 | 18.60 | 18.95 | 18.20 | 18.25 | 435,132 | -0.20(-1.08%) |
Sep 07, 2018 | 18.75 | 19.10 | 18.30 | 18.45 | 324,300 | -0.40(-2.12%) |
Sep 06, 2018 | 18.85 | 19.40 | 18.65 | 18.85 | 733,657 | -0.05(-0.26%) |
Sep 05, 2018 | 19.50 | 19.50 | 18.65 | 18.90 | 2,440,302 | -0.70(-3.57%) |
Sep 04, 2018 | 19.40 | 19.80 | 18.65 | 19.60 | 891,698 | +0.28(+1.42%) |
Aug 31, 2018 | 19.32 | 19.32 | 19.32 | 0 | -0.43(-2.15%) | |
Aug 30, 2018 | 20.20 | 20.28 | 19.62 | 19.75 | 387,380 | -0.60(-2.95%) |
Aug 29, 2018 | 20.10 | 20.35 | 19.85 | 20.35 | 389,332 | +0.35(+1.75%) |
Aug 28, 2018 | 20.55 | 20.55 | 18.75 | 20.00 | 533,205 | -0.60(-2.91%) |
Aug 27, 2018 | 21.45 | 21.54 | 20.45 | 20.60 | 445,427 | -0.70(-3.29%) |
Aug 24, 2018 | 20.65 | 21.38 | 20.65 | 21.30 | 548,700 | +0.70(+3.40%) |
Aug 23, 2018 | 21.20 | 21.30 | 20.36 | 20.60 | 503,687 | -0.65(-3.06%) |
Aug 22, 2018 | 21.25 | 21.40 | 20.83 | 21.25 | 359,450 | +0.05(+0.24%) |
Aug 21, 2018 | 21.20 | 21.55 | 21.15 | 21.20 | 366,270 | +0.10(+0.47%) |
Aug 20, 2018 | 21.95 | 22.10 | 20.81 | 21.10 | 435,132 | -0.75(-3.43%) |
Aug 17, 2018 | 21.90 | 21.95 | 21.30 | 21.85 | 496,600 | -0.20(-0.91%) |
Aug 16, 2018 | 21.85 | 22.35 | 21.70 | 22.05 | 388,663 | +0.25(+1.15%) |
Aug 15, 2018 | 21.55 | 22.10 | 21.55 | 21.80 | 602,425 | +0.20(+0.93%) |
Aug 14, 2018 | 21.50 | 21.90 | 21.40 | 21.60 | 278,096 | +0.15(+0.70%) |
Aug 13, 2018 | 21.75 | 21.95 | 21.45 | 21.45 | 463,097 | -0.20(-0.92%) |
Aug 10, 2018 | 21.55 | 21.77 | 20.95 | 21.65 | 488,500 | +0.10(+0.46%) |
Aug 09, 2018 | 21.95 | 22.20 | 21.55 | 21.55 | 327,118 | -0.40(-1.82%) |
Aug 08, 2018 | 22.90 | 23.35 | 21.68 | 21.95 | 951,444 | -0.32(-1.46%) |
Aug 07, 2018 | 21.35 | 22.30 | 21.30 | 22.27 | 503,909 | +0.92(+4.33%) |
Aug 06, 2018 | 20.85 | 21.55 | 20.55 | 21.35 | 387,783 | +0.45(+2.15%) |
Aug 03, 2018 | 21.60 | 21.60 | 20.70 | 20.90 | 293,300 | -0.80(-3.69%) |
Aug 02, 2018 | 22.10 | 22.10 | 19.85 | 21.70 | 599,311 | +1.05(+5.08%) |
Aug 01, 2018 | 20.75 | 21.00 | 20.45 | 20.65 | 323,469 | -0.20(-0.96%) |
Jul 31, 2018 | 20.05 | 20.93 | 19.95 | 20.85 | 511,729 | +0.90(+4.51%) |
Jul 30, 2018 | 20.25 | 20.25 | 19.25 | 19.95 | 345,243 | -0.30(-1.48%) |
Jul 27, 2018 | 20.70 | 20.75 | 19.75 | 20.25 | 436,700 | -0.45(-2.17%) |
Jul 26, 2018 | 20.45 | 20.88 | 20.30 | 20.70 | 279,452 | +0.25(+1.22%) |
Jul 25, 2018 | 20.45 | 20.70 | 20.30 | 20.45 | 290,566 | +0.00(+0.00%) |
Jul 24, 2018 | 20.95 | 21.15 | 20.25 | 20.45 | 313,744 | -0.48(-2.27%) |
Jul 23, 2018 | 20.98 | 20.68 | 20.93 | 247,142 | +0.12(+0.60%) | |
Jul 20, 2018 | 21.00 | 21.15 | 20.70 | 20.80 | 292,479 | -0.15(-0.72%) |
Jul 19, 2018 | 21.20 | 21.25 | 20.55 | 20.95 | 519,031 | +0.25(+1.21%) |
Jul 18, 2018 | 20.30 | 21.15 | 20.10 | 20.70 | 906,774 | +0.35(+1.72%) |
Jul 17, 2018 | 19.80 | 20.35 | 19.75 | 20.35 | 339,974 | +0.60(+3.04%) |
Jul 16, 2018 | 19.75 | 19.95 | 19.55 | 19.75 | 208,343 | -0.05(-0.25%) |
Jul 13, 2018 | 19.95 | 20.10 | 19.80 | 19.80 | 309,592 | -0.10(-0.50%) |
Jul 12, 2018 | 20.05 | 19.60 | 19.90 | 436,167 | +0.25(+1.27%) | |
Jul 11, 2018 | 19.45 | 19.70 | 19.35 | 19.65 | 419,508 | +0.20(+1.03%) |
Jul 10, 2018 | 19.95 | 19.95 | 19.15 | 19.45 | 476,391 | -0.45(-2.26%) |
Jul 09, 2018 | 20.30 | 20.30 | 19.80 | 19.90 | 490,237 | -0.10(-0.50%) |
Jul 06, 2018 | 19.75 | 20.00 | 19.48 | 20.00 | 467,711 | +0.20(+1.01%) |
Jul 05, 2018 | 19.25 | 19.80 | 19.15 | 19.80 | 218,017 | +0.68(+3.53%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | -0.07(-0.39%) |