Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.59 | 24.21 | 23.37 | 23.93 | 62,920 | +0.34(+1.43%) |
Sep 27, 2018 | 23.20 | 23.62 | 23.11 | 23.59 | 38,216 | +0.44(+1.91%) |
Sep 26, 2018 | 23.12 | 23.18 | 23.01 | 23.15 | 35,628 | +0.04(+0.16%) |
Sep 25, 2018 | 23.15 | 23.25 | 22.99 | 23.12 | 19,967 | +0.02(+0.08%) |
Sep 24, 2018 | 23.54 | 23.59 | 22.91 | 23.10 | 32,017 | -0.51(-2.15%) |
Sep 21, 2018 | 23.55 | 23.75 | 23.38 | 23.60 | 110,084 | +0.05(+0.20%) |
Sep 20, 2018 | 23.89 | 23.89 | 23.38 | 23.56 | 26,043 | -0.21(-0.87%) |
Sep 19, 2018 | 23.43 | 24.19 | 23.43 | 23.76 | 53,568 | +0.52(+2.22%) |
Sep 18, 2018 | 22.79 | 23.29 | 22.79 | 23.25 | 64,541 | +0.43(+1.89%) |
Sep 17, 2018 | 23.07 | 23.16 | 22.76 | 22.82 | 34,458 | -0.26(-1.14%) |
Sep 14, 2018 | 22.92 | 23.39 | 22.90 | 23.08 | 43,756 | +0.12(+0.53%) |
Sep 13, 2018 | 22.83 | 23.08 | 22.66 | 22.96 | 78,595 | +0.03(+0.12%) |
Sep 12, 2018 | 23.31 | 23.31 | 22.55 | 22.93 | 100,312 | -0.40(-1.73%) |
Sep 11, 2018 | 23.38 | 23.66 | 23.03 | 23.33 | 45,308 | -0.08(-0.36%) |
Sep 10, 2018 | 23.77 | 23.77 | 23.01 | 23.42 | 92,301 | -0.37(-1.54%) |
Sep 07, 2018 | 24.05 | 24.10 | 23.64 | 23.78 | 31,513 | -0.27(-1.13%) |
Sep 06, 2018 | 24.13 | 24.36 | 24.00 | 24.05 | 24,972 | -0.11(-0.47%) |
Sep 05, 2018 | 24.30 | 24.33 | 24.01 | 24.17 | 45,843 | -0.19(-0.77%) |
Sep 04, 2018 | 24.61 | 24.74 | 24.20 | 24.36 | 59,525 | -0.35(-1.41%) |
Aug 31, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.24(+1.00%) | |
Aug 30, 2018 | 24.54 | 24.66 | 24.25 | 24.46 | 36,154 | -0.09(-0.38%) |
Aug 29, 2018 | 24.66 | 24.66 | 24.33 | 24.55 | 47,199 | -0.04(-0.15%) |
Aug 28, 2018 | 24.59 | 24.75 | 24.39 | 24.59 | 39,983 | +0.05(+0.19%) |
Aug 27, 2018 | 24.47 | 24.63 | 24.12 | 24.54 | 75,477 | -0.16(-0.65%) |
Aug 24, 2018 | 24.37 | 25.14 | 24.21 | 24.70 | 96,563 | +0.43(+1.78%) |
Aug 23, 2018 | 24.29 | 24.50 | 24.07 | 24.27 | 46,556 | -0.01(-0.04%) |
Aug 22, 2018 | 24.78 | 24.85 | 24.12 | 24.28 | 36,537 | -0.49(-1.97%) |
Aug 21, 2018 | 24.57 | 24.98 | 24.53 | 24.77 | 60,636 | +0.25(+1.03%) |
Aug 20, 2018 | 24.61 | 24.90 | 23.29 | 24.52 | 41,872 | -0.08(-0.34%) |
Aug 17, 2018 | 24.59 | 24.99 | 24.47 | 24.60 | 221,978 | -0.04(-0.15%) |
Aug 16, 2018 | 24.58 | 24.80 | 24.47 | 24.64 | 97,985 | +0.21(+0.85%) |
Aug 15, 2018 | 23.91 | 24.52 | 23.84 | 24.43 | 82,105 | +0.53(+2.20%) |
Aug 14, 2018 | 23.00 | 24.13 | 23.00 | 23.90 | 61,346 | +0.94(+4.09%) |
Aug 13, 2018 | 23.13 | 23.43 | 22.77 | 22.97 | 63,761 | -0.11(-0.49%) |
Aug 10, 2018 | 22.92 | 23.23 | 22.62 | 23.08 | 29,064 | +0.13(+0.57%) |
Aug 09, 2018 | 22.81 | 23.25 | 22.80 | 22.95 | 41,176 | +0.19(+0.83%) |
Aug 08, 2018 | 22.50 | 22.81 | 22.40 | 22.76 | 54,649 | +0.41(+1.85%) |
Aug 07, 2018 | 21.65 | 22.72 | 21.56 | 22.35 | 54,623 | +0.79(+3.66%) |
Aug 06, 2018 | 21.70 | 21.70 | 21.40 | 21.56 | 43,545 | -0.08(-0.39%) |
Aug 03, 2018 | 21.92 | 21.92 | 21.42 | 21.64 | 42,585 | -0.37(-1.66%) |
Aug 02, 2018 | 21.73 | 22.10 | 20.62 | 22.01 | 29,961 | +0.26(+1.21%) |
Aug 01, 2018 | 21.67 | 21.85 | 21.36 | 21.74 | 26,246 | -0.14(-0.64%) |
Jul 31, 2018 | 21.84 | 22.06 | 21.63 | 21.89 | 42,003 | +0.14(+0.65%) |
Jul 30, 2018 | 21.44 | 21.98 | 21.44 | 21.74 | 73,039 | +0.30(+1.40%) |
Jul 27, 2018 | 21.64 | 21.70 | 21.26 | 21.44 | 39,167 | -0.20(-0.91%) |
Jul 26, 2018 | 21.12 | 21.78 | 21.12 | 21.64 | 30,478 | +0.51(+2.44%) |
Jul 25, 2018 | 21.08 | 21.15 | 20.14 | 21.13 | 82,362 | +0.02(+0.09%) |
Jul 24, 2018 | 21.42 | 21.52 | 21.04 | 21.11 | 34,997 | -0.16(-0.75%) |
Jul 23, 2018 | 21.44 | 21.44 | 21.22 | 21.27 | 37,850 | -0.27(-1.26%) |
Jul 20, 2018 | 21.85 | 21.15 | 21.54 | 37,287 | -0.27(-1.24%) | |
Jul 19, 2018 | 22.37 | 22.37 | 21.77 | 21.81 | 52,671 | -0.57(-2.55%) |
Jul 18, 2018 | 22.32 | 22.71 | 22.30 | 22.38 | 107,453 | +0.08(+0.38%) |
Jul 17, 2018 | 22.16 | 22.47 | 21.99 | 22.30 | 98,054 | +0.07(+0.29%) |
Jul 16, 2018 | 21.78 | 22.33 | 21.68 | 22.23 | 173,996 | +0.45(+2.06%) |
Jul 13, 2018 | 21.89 | 21.28 | 21.78 | 123,582 | +0.50(+2.33%) | |
Jul 12, 2018 | 21.37 | 20.88 | 21.29 | 77,876 | +0.33(+1.56%) | |
Jul 11, 2018 | 20.99 | 21.18 | 20.87 | 20.96 | 39,982 | -0.07(-0.31%) |
Jul 10, 2018 | 21.44 | 21.58 | 20.90 | 21.02 | 37,608 | -0.37(-1.71%) |
Jul 09, 2018 | 21.58 | 21.62 | 21.34 | 21.39 | 33,587 | -0.09(-0.44%) |
Jul 06, 2018 | 21.68 | 21.99 | 21.39 | 21.48 | 37,819 | -0.20(-0.91%) |
Jul 05, 2018 | 21.70 | 21.95 | 21.31 | 21.68 | 46,280 | -0.03(-0.13%) |
Jul 03, 2018 | 21.71 | 21.71 | 21.71 | 0 | -0.28(-1.28%) |