Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.79 | 22.16 | 21.70 | 21.87 | 391,355 | +0.05(+0.24%) |
Sep 27, 2018 | 22.19 | 22.19 | 21.66 | 21.82 | 428,531 | -0.36(-1.63%) |
Sep 26, 2018 | 22.66 | 22.78 | 22.01 | 22.18 | 337,626 | -0.29(-1.28%) |
Sep 25, 2018 | 22.30 | 22.49 | 22.18 | 22.47 | 376,237 | +0.25(+1.13%) |
Sep 24, 2018 | 22.81 | 22.81 | 22.18 | 22.22 | 386,838 | -0.66(-2.88%) |
Sep 21, 2018 | 23.01 | 23.01 | 22.28 | 22.88 | 1,231,943 | -0.59(-2.52%) |
Sep 20, 2018 | 23.71 | 23.71 | 23.00 | 23.47 | 391,557 | -0.13(-0.56%) |
Sep 19, 2018 | 23.87 | 24.20 | 23.56 | 23.60 | 428,679 | -0.25(-1.05%) |
Sep 18, 2018 | 23.74 | 24.11 | 23.61 | 23.86 | 277,227 | +0.17(+0.72%) |
Sep 17, 2018 | 23.91 | 24.11 | 23.68 | 23.69 | 362,514 | -0.23(-0.96%) |
Sep 14, 2018 | 23.54 | 24.01 | 23.26 | 23.91 | 333,882 | +0.37(+1.57%) |
Sep 13, 2018 | 23.80 | 23.80 | 23.17 | 23.55 | 348,852 | -0.18(-0.78%) |
Sep 12, 2018 | 23.42 | 23.81 | 23.29 | 23.73 | 237,140 | +0.38(+1.62%) |
Sep 11, 2018 | 23.21 | 23.65 | 23.02 | 23.35 | 292,243 | +0.21(+0.89%) |
Sep 10, 2018 | 22.96 | 23.29 | 22.32 | 23.15 | 285,597 | +0.16(+0.68%) |
Sep 07, 2018 | 23.87 | 23.87 | 22.97 | 22.99 | 472,628 | -1.00(-4.16%) |
Sep 06, 2018 | 23.94 | 24.43 | 23.85 | 23.99 | 602,835 | +0.10(+0.43%) |
Sep 05, 2018 | 23.58 | 24.02 | 23.58 | 23.89 | 830,557 | +0.33(+1.41%) |
Sep 04, 2018 | 23.35 | 23.63 | 23.25 | 23.55 | 431,081 | +0.11(+0.47%) |
Aug 31, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.23(+0.99%) | |
Aug 30, 2018 | 23.46 | 23.49 | 23.15 | 23.21 | 267,164 | -0.32(-1.35%) |
Aug 29, 2018 | 23.75 | 23.77 | 23.44 | 23.53 | 238,999 | -0.20(-0.84%) |
Aug 28, 2018 | 24.07 | 24.12 | 23.67 | 23.73 | 543,746 | -0.36(-1.50%) |
Aug 27, 2018 | 24.12 | 24.36 | 24.00 | 24.09 | 517,726 | +0.02(+0.09%) |
Aug 24, 2018 | 24.14 | 24.23 | 23.89 | 24.07 | 369,447 | -0.07(-0.28%) |
Aug 23, 2018 | 24.48 | 24.48 | 23.90 | 24.14 | 446,549 | -0.33(-1.36%) |
Aug 22, 2018 | 24.48 | 24.62 | 24.16 | 24.47 | 650,103 | -0.01(-0.03%) |
Aug 21, 2018 | 23.80 | 24.71 | 23.71 | 24.48 | 699,157 | +1.19(+5.11%) |
Aug 20, 2018 | 23.22 | 23.44 | 23.22 | 23.29 | 268,970 | +0.08(+0.35%) |
Aug 17, 2018 | 22.99 | 23.47 | 22.99 | 23.20 | 263,562 | +0.11(+0.48%) |
Aug 16, 2018 | 23.04 | 23.40 | 23.03 | 23.09 | 313,082 | +0.18(+0.81%) |
Aug 15, 2018 | 22.82 | 23.01 | 22.65 | 22.91 | 256,882 | -0.03(-0.13%) |
Aug 14, 2018 | 22.76 | 23.10 | 22.65 | 22.94 | 270,528 | +0.24(+1.08%) |
Aug 13, 2018 | 23.08 | 23.08 | 22.61 | 22.69 | 687,458 | -0.33(-1.45%) |
Aug 10, 2018 | 23.08 | 23.12 | 22.74 | 23.03 | 495,617 | -0.14(-0.61%) |
Aug 09, 2018 | 22.96 | 23.48 | 22.91 | 23.17 | 515,208 | +0.21(+0.90%) |
Aug 08, 2018 | 22.84 | 23.01 | 22.55 | 22.96 | 436,240 | +0.18(+0.81%) |
Aug 07, 2018 | 22.49 | 22.99 | 22.44 | 22.78 | 486,854 | +0.38(+1.68%) |
Aug 06, 2018 | 22.21 | 22.41 | 21.89 | 22.40 | 636,805 | +0.19(+0.86%) |
Aug 03, 2018 | 22.35 | 22.42 | 22.00 | 22.21 | 530,434 | -0.07(-0.33%) |
Aug 02, 2018 | 23.02 | 23.14 | 22.19 | 22.28 | 1,161,543 | +0.12(+0.53%) |
Aug 01, 2018 | 22.00 | 22.55 | 21.63 | 22.16 | 1,012,615 | +0.90(+4.24%) |
Jul 31, 2018 | 21.03 | 21.33 | 20.82 | 21.26 | 650,914 | +0.31(+1.50%) |
Jul 30, 2018 | 21.21 | 21.47 | 20.94 | 20.95 | 512,221 | -0.23(-1.11%) |
Jul 27, 2018 | 21.74 | 21.81 | 20.96 | 21.18 | 572,771 | -0.56(-2.59%) |
Jul 26, 2018 | 21.40 | 21.81 | 21.21 | 21.75 | 894,768 | +0.38(+1.78%) |
Jul 25, 2018 | 22.03 | 22.04 | 21.12 | 21.37 | 700,905 | -0.70(-3.15%) |
Jul 24, 2018 | 22.71 | 22.89 | 22.01 | 22.06 | 478,796 | -0.72(-3.18%) |
Jul 23, 2018 | 23.23 | 23.33 | 22.71 | 22.79 | 619,921 | -0.53(-2.26%) |
Jul 20, 2018 | 23.89 | 23.89 | 23.28 | 23.31 | 333,953 | -0.61(-2.54%) |
Jul 19, 2018 | 23.64 | 24.05 | 23.49 | 23.92 | 340,659 | +0.26(+1.11%) |
Jul 18, 2018 | 23.67 | 23.70 | 23.37 | 23.66 | 320,544 | -0.18(-0.77%) |
Jul 17, 2018 | 23.45 | 23.89 | 23.38 | 23.84 | 768,829 | +0.40(+1.69%) |
Jul 16, 2018 | 23.29 | 23.51 | 23.05 | 23.45 | 392,598 | +0.17(+0.72%) |
Jul 13, 2018 | 23.72 | 23.72 | 23.24 | 23.28 | 510,313 | -0.05(-0.22%) |
Jul 12, 2018 | 23.07 | 23.34 | 22.68 | 23.33 | 564,646 | +0.39(+1.69%) |
Jul 11, 2018 | 22.77 | 23.13 | 22.77 | 22.94 | 377,284 | +0.02(+0.10%) |
Jul 10, 2018 | 23.25 | 23.28 | 22.79 | 22.92 | 345,937 | -0.23(-0.98%) |
Jul 09, 2018 | 23.26 | 23.31 | 23.05 | 23.15 | 436,057 | +0.06(+0.25%) |
Jul 06, 2018 | 23.38 | 23.40 | 23.05 | 23.09 | 402,375 | -0.23(-0.97%) |
Jul 05, 2018 | 22.82 | 23.34 | 22.64 | 23.31 | 774,080 | +0.72(+3.21%) |
Jul 03, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.17(+0.75%) |