Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.21 | 19.57 | 19.19 | 19.41 | 576,600 | +0.10(+0.52%) |
Sep 27, 2018 | 19.32 | 19.54 | 19.10 | 19.31 | 497,491 | +0.02(+0.10%) |
Sep 26, 2018 | 19.37 | 19.55 | 19.08 | 19.29 | 587,196 | -0.15(-0.77%) |
Sep 25, 2018 | 19.31 | 20.16 | 19.22 | 19.44 | 1,037,556 | +0.32(+1.67%) |
Sep 24, 2018 | 20.36 | 20.50 | 18.89 | 19.12 | 1,151,451 | -1.32(-6.46%) |
Sep 21, 2018 | 20.31 | 20.50 | 20.04 | 20.44 | 2,098,300 | +0.13(+0.64%) |
Sep 20, 2018 | 19.97 | 20.56 | 19.95 | 20.31 | 742,219 | +0.39(+1.96%) |
Sep 19, 2018 | 19.37 | 19.92 | 19.37 | 19.92 | 859,377 | +0.51(+2.63%) |
Sep 18, 2018 | 19.01 | 19.53 | 18.95 | 19.41 | 626,903 | +0.34(+1.78%) |
Sep 17, 2018 | 18.65 | 19.28 | 18.62 | 19.07 | 990,259 | +0.46(+2.47%) |
Sep 14, 2018 | 18.66 | 19.08 | 18.25 | 18.61 | 987,500 | +0.00(+0.00%) |
Sep 13, 2018 | 19.29 | 19.36 | 18.61 | 18.61 | 856,564 | -0.52(-2.72%) |
Sep 12, 2018 | 19.22 | 19.38 | 18.76 | 19.13 | 1,427,485 | -0.03(-0.16%) |
Sep 11, 2018 | 19.58 | 19.79 | 18.70 | 19.16 | 821,669 | -0.54(-2.74%) |
Sep 10, 2018 | 20.11 | 20.29 | 19.68 | 19.70 | 730,623 | -0.32(-1.60%) |
Sep 07, 2018 | 19.66 | 20.18 | 19.66 | 20.02 | 844,900 | +0.28(+1.42%) |
Sep 06, 2018 | 20.42 | 20.70 | 19.68 | 19.74 | 520,504 | -0.63(-3.09%) |
Sep 05, 2018 | 20.09 | 20.46 | 19.86 | 20.37 | 501,819 | +0.14(+0.69%) |
Sep 04, 2018 | 20.70 | 20.72 | 20.20 | 20.23 | 417,407 | -0.43(-2.08%) |
Aug 31, 2018 | 20.66 | 20.66 | 20.66 | 0 | -0.08(-0.39%) | |
Aug 30, 2018 | 20.46 | 21.05 | 20.30 | 20.74 | 859,963 | +0.17(+0.83%) |
Aug 29, 2018 | 19.80 | 20.70 | 19.70 | 20.57 | 883,107 | +0.77(+3.89%) |
Aug 28, 2018 | 19.72 | 19.86 | 19.40 | 19.80 | 614,606 | +0.11(+0.56%) |
Aug 27, 2018 | 19.66 | 20.20 | 19.40 | 19.69 | 1,883,460 | -0.06(-0.30%) |
Aug 24, 2018 | 19.64 | 20.02 | 19.58 | 19.75 | 1,181,200 | +0.12(+0.61%) |
Aug 23, 2018 | 19.49 | 19.66 | 19.36 | 19.63 | 564,980 | +0.28(+1.45%) |
Aug 22, 2018 | 19.41 | 19.79 | 19.28 | 19.35 | 690,559 | -0.16(-0.82%) |
Aug 21, 2018 | 19.30 | 19.72 | 19.25 | 19.51 | 840,810 | +0.15(+0.77%) |
Aug 20, 2018 | 19.13 | 19.75 | 19.13 | 19.36 | 759,366 | +0.31(+1.63%) |
Aug 17, 2018 | 18.97 | 19.24 | 18.73 | 19.05 | 778,400 | +0.17(+0.90%) |
Aug 16, 2018 | 19.12 | 19.33 | 18.77 | 18.88 | 2,059,159 | -0.12(-0.63%) |
Aug 15, 2018 | 19.37 | 19.64 | 18.68 | 19.00 | 1,165,400 | -0.53(-2.71%) |
Aug 14, 2018 | 19.27 | 19.78 | 19.16 | 19.53 | 2,548,055 | +0.13(+0.67%) |
Aug 13, 2018 | 18.90 | 19.53 | 18.83 | 19.40 | 1,392,837 | +0.40(+2.11%) |
Aug 10, 2018 | 19.07 | 19.17 | 18.50 | 19.00 | 1,629,700 | -0.14(-0.73%) |
Aug 09, 2018 | 18.97 | 19.96 | 18.73 | 19.14 | 4,154,755 | +0.17(+0.90%) |
Aug 08, 2018 | 19.47 | 19.88 | 18.84 | 18.97 | 1,826,202 | -0.44(-2.27%) |
Aug 07, 2018 | 19.80 | 20.87 | 19.30 | 19.41 | 3,333,588 | -2.05(-9.55%) |
Aug 06, 2018 | 21.11 | 21.62 | 20.84 | 21.46 | 1,015,753 | +0.25(+1.18%) |
Aug 03, 2018 | 21.18 | 21.45 | 21.00 | 21.21 | 853,000 | +0.10(+0.47%) |
Aug 02, 2018 | 20.96 | 21.20 | 20.65 | 21.11 | 816,247 | +0.20(+0.96%) |
Aug 01, 2018 | 20.75 | 21.30 | 20.73 | 20.91 | 1,265,531 | +0.13(+0.63%) |
Jul 31, 2018 | 21.50 | 21.71 | 20.54 | 20.78 | 1,646,395 | -0.63(-2.94%) |
Jul 30, 2018 | 21.80 | 22.11 | 21.34 | 21.41 | 1,000,929 | -0.49(-2.24%) |
Jul 27, 2018 | 22.00 | 22.49 | 21.80 | 21.90 | 2,740,300 | -0.16(-0.73%) |
Jul 26, 2018 | 21.94 | 22.42 | 21.81 | 22.06 | 1,560,193 | -0.21(-0.94%) |
Jul 25, 2018 | 21.41 | 22.34 | 21.33 | 22.27 | 1,453,306 | +0.97(+4.55%) |
Jul 24, 2018 | 22.14 | 22.31 | 21.05 | 21.30 | 1,491,271 | -1.07(-4.78%) |
Jul 23, 2018 | 22.54 | 22.82 | 22.36 | 22.37 | 1,316,108 | +0.04(+0.18%) |
Jul 20, 2018 | 24.74 | 24.74 | 22.21 | 22.33 | 3,371,374 | -2.60(-10.43%) |
Jul 19, 2018 | 26.08 | 26.08 | 24.90 | 24.93 | 828,894 | -1.24(-4.74%) |
Jul 18, 2018 | 25.85 | 26.19 | 25.58 | 26.17 | 544,362 | +0.28(+1.08%) |
Jul 17, 2018 | 25.90 | 26.24 | 25.63 | 25.89 | 599,983 | -0.05(-0.19%) |
Jul 16, 2018 | 26.36 | 26.37 | 25.67 | 25.94 | 2,429,239 | -0.35(-1.33%) |
Jul 13, 2018 | 26.25 | 26.85 | 26.16 | 26.29 | 898,720 | +0.16(+0.61%) |
Jul 12, 2018 | 26.34 | 26.52 | 25.80 | 26.13 | 552,673 | -0.01(-0.04%) |
Jul 11, 2018 | 26.56 | 26.78 | 26.00 | 26.14 | 727,165 | -0.63(-2.35%) |
Jul 10, 2018 | 27.09 | 27.40 | 26.56 | 26.77 | 526,720 | -0.31(-1.14%) |
Jul 09, 2018 | 26.75 | 27.31 | 26.63 | 27.08 | 549,928 | +0.53(+2.00%) |
Jul 06, 2018 | 26.16 | 26.87 | 26.07 | 26.55 | 787,102 | +0.40(+1.53%) |
Jul 05, 2018 | 25.93 | 26.54 | 25.80 | 26.15 | 698,014 | +0.37(+1.44%) |
Jul 03, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.11(+0.43%) |