Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.90 | 22.60 | 21.69 | 21.72 | 80,845 | -0.21(-0.96%) |
Sep 27, 2018 | 21.65 | 22.06 | 21.46 | 21.94 | 81,564 | +0.28(+1.30%) |
Sep 26, 2018 | 21.09 | 21.83 | 21.09 | 21.65 | 78,822 | +0.74(+3.53%) |
Sep 25, 2018 | 21.02 | 21.02 | 20.64 | 20.92 | 60,038 | -0.04(-0.17%) |
Sep 24, 2018 | 20.78 | 21.55 | 20.56 | 20.95 | 64,359 | +0.14(+0.68%) |
Sep 21, 2018 | 21.58 | 22.22 | 20.74 | 20.81 | 98,908 | -0.74(-3.43%) |
Sep 20, 2018 | 21.09 | 21.62 | 20.60 | 21.55 | 99,205 | +0.53(+2.51%) |
Sep 19, 2018 | 20.78 | 21.30 | 20.18 | 21.02 | 164,149 | +0.28(+1.36%) |
Sep 18, 2018 | 21.06 | 21.37 | 20.71 | 20.74 | 85,640 | -0.28(-1.34%) |
Sep 17, 2018 | 21.58 | 21.76 | 20.74 | 21.02 | 75,116 | -0.46(-2.13%) |
Sep 14, 2018 | 21.34 | 21.55 | 20.99 | 21.48 | 86,278 | +0.28(+1.33%) |
Sep 13, 2018 | 21.76 | 21.83 | 20.85 | 21.20 | 103,051 | -0.42(-1.95%) |
Sep 12, 2018 | 21.83 | 22.67 | 21.34 | 21.62 | 120,869 | -0.21(-0.97%) |
Sep 11, 2018 | 20.64 | 21.97 | 20.49 | 21.83 | 128,666 | +1.09(+5.25%) |
Sep 10, 2018 | 20.49 | 21.16 | 20.42 | 20.74 | 91,940 | +0.28(+1.37%) |
Sep 07, 2018 | 20.14 | 20.78 | 20.07 | 20.46 | 77,147 | +0.32(+1.57%) |
Sep 06, 2018 | 20.88 | 21.16 | 20.04 | 20.14 | 122,423 | -0.74(-3.54%) |
Sep 05, 2018 | 20.95 | 21.09 | 20.65 | 20.88 | 84,086 | -0.07(-0.34%) |
Sep 04, 2018 | 21.27 | 21.55 | 20.74 | 20.95 | 108,571 | -0.28(-1.32%) |
Aug 31, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.25(+1.17%) | |
Aug 30, 2018 | 20.85 | 21.69 | 20.78 | 20.99 | 167,331 | +0.07(+0.34%) |
Aug 29, 2018 | 20.78 | 21.02 | 20.00 | 20.92 | 173,424 | +0.14(+0.68%) |
Aug 28, 2018 | 20.64 | 21.55 | 20.25 | 20.78 | 189,214 | +0.32(+1.55%) |
Aug 27, 2018 | 20.92 | 21.34 | 20.04 | 20.46 | 175,642 | -0.46(-2.18%) |
Aug 24, 2018 | 21.13 | 21.27 | 20.21 | 20.92 | 221,030 | -0.25(-1.16%) |
Aug 23, 2018 | 22.08 | 22.25 | 20.39 | 21.16 | 357,820 | -0.84(-3.83%) |
Aug 22, 2018 | 23.24 | 23.24 | 21.97 | 22.01 | 449,872 | -2.07(-8.61%) |
Aug 21, 2018 | 23.38 | 25.49 | 22.15 | 24.08 | 874,584 | -2.81(-10.46%) |
Aug 20, 2018 | 29.11 | 29.67 | 26.58 | 26.89 | 290,386 | -2.25(-7.72%) |
Aug 17, 2018 | 28.86 | 29.53 | 27.42 | 29.14 | 144,935 | +0.14(+0.48%) |
Aug 16, 2018 | 29.00 | 29.63 | 28.83 | 29.00 | 79,586 | +0.18(+0.61%) |
Aug 15, 2018 | 30.76 | 30.90 | 28.28 | 28.83 | 79,640 | -2.00(-6.50%) |
Aug 14, 2018 | 29.46 | 31.29 | 29.46 | 30.83 | 77,673 | +1.62(+5.54%) |
Aug 13, 2018 | 30.06 | 30.09 | 29.11 | 29.21 | 46,433 | -0.77(-2.58%) |
Aug 10, 2018 | 30.30 | 30.72 | 29.95 | 29.99 | 42,413 | -0.35(-1.16%) |
Aug 09, 2018 | 30.16 | 31.25 | 29.92 | 30.34 | 64,603 | +0.18(+0.58%) |
Aug 08, 2018 | 29.18 | 30.34 | 29.18 | 30.16 | 63,483 | +1.09(+3.75%) |
Aug 07, 2018 | 28.72 | 29.21 | 28.61 | 29.07 | 87,290 | +0.53(+1.85%) |
Aug 06, 2018 | 28.65 | 28.90 | 28.23 | 28.54 | 41,087 | -0.07(-0.25%) |
Aug 03, 2018 | 28.58 | 29.23 | 28.33 | 28.61 | 51,516 | +0.04(+0.12%) |
Aug 02, 2018 | 28.23 | 28.79 | 27.95 | 28.58 | 95,029 | +0.35(+1.25%) |
Aug 01, 2018 | 28.61 | 29.18 | 27.42 | 28.23 | 101,312 | -0.56(-1.95%) |
Jul 31, 2018 | 29.25 | 29.46 | 28.69 | 28.79 | 110,752 | -0.53(-1.80%) |
Jul 30, 2018 | 28.83 | 29.85 | 28.83 | 29.32 | 57,783 | +0.32(+1.09%) |
Jul 27, 2018 | 29.53 | 29.53 | 28.23 | 29.00 | 80,390 | -0.39(-1.32%) |
Jul 26, 2018 | 29.32 | 30.09 | 28.83 | 29.39 | 78,539 | +0.28(+0.97%) |
Jul 25, 2018 | 28.93 | 29.42 | 28.55 | 29.11 | 79,258 | +0.04(+0.12%) |
Jul 24, 2018 | 31.22 | 31.43 | 28.93 | 29.07 | 117,406 | -1.93(-6.24%) |
Jul 23, 2018 | 30.65 | 31.32 | 30.55 | 31.01 | 92,209 | +0.46(+1.50%) |
Jul 20, 2018 | 31.71 | 31.85 | 30.37 | 30.55 | 109,565 | -1.20(-3.77%) |
Jul 19, 2018 | 29.49 | 31.83 | 29.21 | 31.74 | 156,428 | +2.36(+8.01%) |
Jul 18, 2018 | 29.88 | 29.95 | 29.11 | 29.39 | 112,927 | -0.46(-1.53%) |
Jul 17, 2018 | 29.53 | 30.13 | 29.18 | 29.85 | 141,908 | +0.32(+1.07%) |
Jul 16, 2018 | 29.95 | 30.13 | 28.93 | 29.53 | 130,031 | -0.39(-1.29%) |
Jul 13, 2018 | 29.70 | 30.41 | 29.63 | 29.92 | 54,622 | +0.21(+0.71%) |
Jul 12, 2018 | 30.41 | 30.41 | 28.58 | 29.70 | 108,567 | -0.70(-2.31%) |
Jul 11, 2018 | 30.97 | 31.11 | 30.13 | 30.41 | 103,775 | -0.53(-1.70%) |
Jul 10, 2018 | 31.60 | 31.60 | 30.00 | 30.94 | 204,876 | -0.67(-2.11%) |
Jul 09, 2018 | 32.41 | 32.66 | 31.18 | 31.60 | 157,885 | -0.67(-2.07%) |
Jul 06, 2018 | 32.38 | 32.85 | 31.85 | 32.27 | 176,653 | -0.18(-0.54%) |
Jul 05, 2018 | 32.83 | 33.01 | 32.45 | 32.45 | 122,643 | -0.32(-0.97%) |
Jul 03, 2018 | 32.76 | 32.76 | 32.76 | 0 | -0.46(-1.38%) |