Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.30 | 21.65 | 21.15 | 21.35 | 31,700 | +0.00(+0.00%) |
Sep 27, 2018 | 21.20 | 22.25 | 20.90 | 21.35 | 57,450 | +0.30(+1.43%) |
Sep 26, 2018 | 22.05 | 22.10 | 20.95 | 21.05 | 50,284 | -0.95(-4.32%) |
Sep 25, 2018 | 21.85 | 22.90 | 21.40 | 22.00 | 81,711 | +1.50(+7.32%) |
Sep 24, 2018 | 20.60 | 20.88 | 20.00 | 20.50 | 20,719 | -0.10(-0.49%) |
Sep 21, 2018 | 21.00 | 21.10 | 20.50 | 20.60 | 71,000 | -0.45(-2.14%) |
Sep 20, 2018 | 21.05 | 21.40 | 20.90 | 21.05 | 24,517 | +0.10(+0.48%) |
Sep 19, 2018 | 21.05 | 21.40 | 20.70 | 20.95 | 39,050 | -0.05(-0.24%) |
Sep 18, 2018 | 21.10 | 21.30 | 20.90 | 21.00 | 31,958 | -0.05(-0.24%) |
Sep 17, 2018 | 21.65 | 21.70 | 21.05 | 21.05 | 33,467 | -0.60(-2.77%) |
Sep 14, 2018 | 21.40 | 21.80 | 21.10 | 21.65 | 30,300 | +0.25(+1.17%) |
Sep 13, 2018 | 21.85 | 22.10 | 21.35 | 21.40 | 62,958 | -0.40(-1.83%) |
Sep 12, 2018 | 22.45 | 22.45 | 21.75 | 21.80 | 84,496 | -0.60(-2.68%) |
Sep 11, 2018 | 22.55 | 22.55 | 22.00 | 22.40 | 34,637 | -0.15(-0.67%) |
Sep 10, 2018 | 22.35 | 22.85 | 22.15 | 22.55 | 81,997 | +0.25(+1.12%) |
Sep 07, 2018 | 22.95 | 22.95 | 22.25 | 22.30 | 34,800 | -0.70(-3.04%) |
Sep 06, 2018 | 23.60 | 23.65 | 22.90 | 23.00 | 61,589 | -0.60(-2.54%) |
Sep 05, 2018 | 23.60 | 23.65 | 23.20 | 23.60 | 31,314 | +0.00(+0.00%) |
Sep 04, 2018 | 23.20 | 23.60 | 22.75 | 23.60 | 48,229 | +0.30(+1.29%) |
Aug 31, 2018 | 23.30 | 23.30 | 23.30 | 0 | -0.20(-0.85%) | |
Aug 30, 2018 | 22.60 | 23.60 | 22.45 | 23.50 | 159,620 | +0.85(+3.75%) |
Aug 29, 2018 | 22.70 | 22.80 | 22.40 | 22.65 | 174,523 | -0.10(-0.44%) |
Aug 28, 2018 | 23.20 | 23.30 | 22.60 | 22.75 | 81,969 | -0.45(-1.94%) |
Aug 27, 2018 | 23.50 | 23.82 | 23.00 | 23.20 | 105,217 | -0.35(-1.49%) |
Aug 24, 2018 | 23.55 | 24.00 | 23.30 | 23.55 | 70,500 | -0.05(-0.21%) |
Aug 23, 2018 | 23.20 | 23.70 | 23.00 | 23.60 | 159,708 | +0.40(+1.72%) |
Aug 22, 2018 | 23.05 | 23.65 | 22.75 | 23.20 | 77,177 | +0.05(+0.22%) |
Aug 21, 2018 | 22.60 | 23.45 | 22.60 | 23.15 | 91,623 | +0.60(+2.66%) |
Aug 20, 2018 | 22.80 | 22.95 | 22.50 | 22.55 | 87,780 | -0.10(-0.44%) |
Aug 17, 2018 | 22.20 | 23.00 | 22.05 | 22.65 | 281,100 | +0.35(+1.57%) |
Aug 16, 2018 | 22.70 | 22.85 | 22.25 | 22.30 | 68,634 | -0.35(-1.55%) |
Aug 15, 2018 | 23.25 | 23.25 | 22.50 | 22.65 | 59,893 | -0.60(-2.58%) |
Aug 14, 2018 | 23.00 | 23.35 | 22.80 | 23.25 | 166,992 | +0.15(+0.65%) |
Aug 13, 2018 | 23.55 | 23.55 | 22.90 | 23.10 | 51,076 | -0.35(-1.49%) |
Aug 10, 2018 | 23.65 | 23.95 | 23.15 | 23.45 | 216,100 | -0.25(-1.05%) |
Aug 09, 2018 | 23.55 | 23.90 | 23.55 | 23.70 | 30,690 | +0.15(+0.64%) |
Aug 08, 2018 | 23.70 | 23.90 | 23.20 | 23.55 | 33,913 | -0.25(-1.05%) |
Aug 07, 2018 | 23.90 | 24.45 | 23.55 | 23.80 | 95,723 | -0.05(-0.21%) |
Aug 06, 2018 | 23.85 | 24.50 | 23.80 | 23.85 | 46,070 | -0.05(-0.21%) |
Aug 03, 2018 | 24.05 | 24.10 | 23.20 | 23.90 | 129,000 | -0.15(-0.62%) |
Aug 02, 2018 | 24.20 | 24.90 | 23.75 | 24.05 | 76,345 | -0.15(-0.62%) |
Aug 01, 2018 | 24.10 | 24.40 | 21.90 | 24.20 | 52,564 | +0.10(+0.41%) |
Jul 31, 2018 | 23.60 | 24.50 | 23.35 | 24.10 | 79,979 | +0.65(+2.77%) |
Jul 30, 2018 | 23.10 | 24.00 | 21.05 | 23.45 | 109,029 | +0.50(+2.18%) |
Jul 27, 2018 | 23.95 | 24.50 | 22.75 | 22.95 | 83,000 | -0.95(-3.97%) |
Jul 26, 2018 | 21.50 | 24.10 | 21.00 | 23.90 | 132,756 | +4.20(+21.32%) |
Jul 25, 2018 | 19.35 | 19.80 | 19.25 | 19.70 | 27,450 | +0.40(+2.07%) |
Jul 24, 2018 | 19.35 | 19.45 | 19.10 | 19.30 | 34,262 | +0.10(+0.52%) |
Jul 23, 2018 | 19.60 | 19.60 | 19.15 | 19.20 | 34,913 | -0.55(-2.78%) |
Jul 20, 2018 | 19.40 | 19.80 | 19.40 | 19.75 | 46,693 | +0.40(+2.07%) |
Jul 19, 2018 | 19.10 | 19.40 | 19.00 | 19.35 | 50,561 | +0.20(+1.04%) |
Jul 18, 2018 | 19.05 | 19.25 | 18.85 | 19.15 | 43,636 | +0.15(+0.79%) |
Jul 17, 2018 | 19.50 | 19.70 | 18.85 | 19.00 | 82,945 | -0.55(-2.81%) |
Jul 16, 2018 | 19.85 | 20.00 | 19.40 | 19.55 | 35,186 | -0.35(-1.76%) |
Jul 13, 2018 | 20.07 | 19.85 | 19.90 | 29,747 | +0.05(+0.25%) | |
Jul 12, 2018 | 19.95 | 19.70 | 19.85 | 19,812 | +0.15(+0.76%) | |
Jul 11, 2018 | 20.05 | 20.10 | 19.45 | 19.70 | 42,596 | -0.40(-1.99%) |
Jul 10, 2018 | 20.35 | 20.45 | 19.95 | 20.10 | 22,015 | -0.25(-1.23%) |
Jul 09, 2018 | 20.20 | 20.40 | 20.15 | 20.35 | 22,165 | +0.20(+0.99%) |
Jul 06, 2018 | 20.35 | 20.45 | 20.15 | 20.15 | 20,534 | -0.20(-0.98%) |
Jul 05, 2018 | 20.25 | 20.50 | 20.10 | 20.35 | 25,472 | +0.05(+0.25%) |
Jul 03, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) |