Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.05 | 20.30 | 19.75 | 20.00 | 556,400 | -0.15(-0.74%) |
Sep 27, 2018 | 21.30 | 21.55 | 20.05 | 20.15 | 831,347 | -1.20(-5.62%) |
Sep 26, 2018 | 21.80 | 22.65 | 21.30 | 21.35 | 1,064,912 | -0.10(-0.47%) |
Sep 25, 2018 | 20.55 | 21.52 | 20.20 | 21.45 | 665,767 | +0.90(+4.38%) |
Sep 24, 2018 | 20.60 | 21.05 | 20.50 | 20.55 | 464,968 | -0.10(-0.48%) |
Sep 21, 2018 | 20.90 | 21.27 | 20.45 | 20.65 | 1,218,900 | -0.25(-1.20%) |
Sep 20, 2018 | 20.65 | 21.25 | 20.30 | 20.90 | 936,333 | +0.20(+0.97%) |
Sep 19, 2018 | 20.95 | 21.10 | 20.25 | 20.70 | 1,089,601 | -0.25(-1.19%) |
Sep 18, 2018 | 21.85 | 21.85 | 20.85 | 20.95 | 825,679 | -0.70(-3.23%) |
Sep 17, 2018 | 22.50 | 22.50 | 21.45 | 21.65 | 767,584 | -0.80(-3.56%) |
Sep 14, 2018 | 23.00 | 23.10 | 22.40 | 22.45 | 548,400 | -0.50(-2.18%) |
Sep 13, 2018 | 23.35 | 23.38 | 22.85 | 22.95 | 321,174 | -0.30(-1.29%) |
Sep 12, 2018 | 23.65 | 23.85 | 23.00 | 23.25 | 501,365 | -0.40(-1.69%) |
Sep 11, 2018 | 24.20 | 24.35 | 23.40 | 23.65 | 393,062 | -0.70(-2.87%) |
Sep 10, 2018 | 23.80 | 24.65 | 23.40 | 24.35 | 448,994 | +0.60(+2.53%) |
Sep 07, 2018 | 23.65 | 23.95 | 23.00 | 23.75 | 459,600 | -0.05(-0.21%) |
Sep 06, 2018 | 24.45 | 24.55 | 23.70 | 23.80 | 462,992 | -0.55(-2.26%) |
Sep 05, 2018 | 23.75 | 24.75 | 23.75 | 24.35 | 493,908 | +0.40(+1.67%) |
Sep 04, 2018 | 24.40 | 24.40 | 23.55 | 23.95 | 658,030 | -0.45(-1.84%) |
Aug 31, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.10(-0.41%) | |
Aug 30, 2018 | 24.60 | 25.00 | 24.30 | 24.50 | 368,255 | -0.05(-0.20%) |
Aug 29, 2018 | 24.55 | 24.85 | 24.10 | 24.55 | 364,952 | -0.10(-0.41%) |
Aug 28, 2018 | 25.00 | 25.05 | 24.50 | 24.65 | 264,904 | -0.20(-0.80%) |
Aug 27, 2018 | 24.85 | 25.05 | 24.55 | 24.85 | 252,635 | +0.25(+1.02%) |
Aug 24, 2018 | 24.55 | 25.20 | 24.35 | 24.60 | 405,800 | +0.10(+0.41%) |
Aug 23, 2018 | 24.85 | 25.05 | 24.30 | 24.50 | 324,721 | -0.40(-1.61%) |
Aug 22, 2018 | 24.60 | 25.05 | 24.40 | 24.90 | 483,954 | +0.15(+0.61%) |
Aug 21, 2018 | 24.25 | 24.90 | 24.10 | 24.75 | 413,367 | +0.65(+2.70%) |
Aug 20, 2018 | 24.30 | 24.45 | 23.80 | 24.10 | 550,373 | -0.05(-0.21%) |
Aug 17, 2018 | 24.30 | 24.70 | 24.10 | 24.15 | 468,100 | -0.30(-1.23%) |
Aug 16, 2018 | 24.95 | 24.95 | 24.25 | 24.45 | 550,036 | -0.35(-1.41%) |
Aug 15, 2018 | 24.85 | 24.95 | 24.35 | 24.80 | 254,092 | -0.10(-0.40%) |
Aug 14, 2018 | 25.50 | 25.82 | 24.65 | 24.90 | 360,134 | -0.45(-1.78%) |
Aug 13, 2018 | 25.75 | 26.10 | 25.35 | 25.35 | 600,531 | -0.30(-1.17%) |
Aug 10, 2018 | 25.20 | 25.90 | 24.90 | 25.65 | 450,200 | +0.25(+0.98%) |
Aug 09, 2018 | 25.20 | 25.63 | 24.85 | 25.40 | 523,087 | +0.20(+0.79%) |
Aug 08, 2018 | 24.85 | 25.50 | 24.75 | 25.20 | 642,094 | +0.25(+1.00%) |
Aug 07, 2018 | 23.85 | 25.20 | 23.85 | 24.95 | 646,176 | +0.95(+3.96%) |
Aug 06, 2018 | 24.05 | 24.10 | 23.00 | 24.00 | 632,163 | +0.10(+0.42%) |
Aug 03, 2018 | 23.60 | 24.75 | 23.55 | 23.90 | 678,800 | +0.70(+3.02%) |
Aug 02, 2018 | 22.00 | 24.95 | 21.60 | 23.20 | 1,060,648 | +0.85(+3.80%) |
Aug 01, 2018 | 21.90 | 22.55 | 21.60 | 22.35 | 724,982 | +0.30(+1.36%) |
Jul 31, 2018 | 21.35 | 22.10 | 21.05 | 22.05 | 652,421 | +0.80(+3.76%) |
Jul 30, 2018 | 22.05 | 22.65 | 21.15 | 21.25 | 987,700 | -0.80(-3.63%) |
Jul 27, 2018 | 22.50 | 22.50 | 21.55 | 22.05 | 432,700 | -0.45(-2.00%) |
Jul 26, 2018 | 21.75 | 22.85 | 21.60 | 22.50 | 686,501 | +0.65(+2.97%) |
Jul 25, 2018 | 21.35 | 21.95 | 21.35 | 21.85 | 998,151 | +0.60(+2.82%) |
Jul 24, 2018 | 21.85 | 21.85 | 21.05 | 21.25 | 588,459 | -0.35(-1.62%) |
Jul 23, 2018 | 21.85 | 22.00 | 21.40 | 21.60 | 357,664 | -0.25(-1.14%) |
Jul 20, 2018 | 22.15 | 22.68 | 21.50 | 21.85 | 553,425 | -0.30(-1.35%) |
Jul 19, 2018 | 22.25 | 22.60 | 21.88 | 22.15 | 398,040 | -0.10(-0.45%) |
Jul 18, 2018 | 22.05 | 22.35 | 21.70 | 22.25 | 341,753 | +0.20(+0.91%) |
Jul 17, 2018 | 21.60 | 22.25 | 21.60 | 22.05 | 296,177 | +0.40(+1.85%) |
Jul 16, 2018 | 21.80 | 21.90 | 21.35 | 21.65 | 295,089 | -0.10(-0.46%) |
Jul 13, 2018 | 21.85 | 22.40 | 21.65 | 21.75 | 569,672 | -0.25(-1.14%) |
Jul 12, 2018 | 21.50 | 22.00 | 21.33 | 22.00 | 653,910 | +0.55(+2.56%) |
Jul 11, 2018 | 20.60 | 21.60 | 20.60 | 21.45 | 529,491 | +0.80(+3.87%) |
Jul 10, 2018 | 20.80 | 20.80 | 20.20 | 20.65 | 359,392 | +0.00(+0.00%) |
Jul 09, 2018 | 20.25 | 20.70 | 20.00 | 20.65 | 588,720 | +0.40(+1.98%) |
Jul 06, 2018 | 20.20 | 20.40 | 19.90 | 20.25 | 284,883 | +0.25(+1.25%) |
Jul 05, 2018 | 19.80 | 20.30 | 19.80 | 20.00 | 381,857 | -0.15(-0.74%) |
Jul 03, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.30(+1.51%) |