Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.24 | 19.54 | 19.14 | 19.34 | 122,119 | +0.10(+0.52%) |
Sep 27, 2018 | 18.94 | 19.44 | 18.84 | 19.24 | 153,846 | +0.00(+0.00%) |
Sep 26, 2018 | 19.04 | 19.64 | 18.86 | 19.24 | 121,835 | +0.20(+1.05%) |
Sep 25, 2018 | 19.14 | 19.34 | 18.94 | 19.04 | 127,274 | +0.20(+1.06%) |
Sep 24, 2018 | 19.04 | 19.54 | 18.84 | 18.84 | 211,041 | +0.20(+1.07%) |
Sep 21, 2018 | 19.14 | 19.64 | 18.64 | 18.64 | 694,813 | -0.90(-4.59%) |
Sep 20, 2018 | 19.64 | 19.64 | 18.94 | 19.54 | 161,509 | +0.20(+1.03%) |
Sep 19, 2018 | 18.94 | 19.74 | 18.89 | 19.34 | 160,402 | +0.40(+2.11%) |
Sep 18, 2018 | 19.14 | 19.24 | 18.74 | 18.94 | 239,536 | -0.10(-0.52%) |
Sep 17, 2018 | 19.64 | 19.94 | 18.94 | 19.04 | 286,344 | -0.50(-2.55%) |
Sep 14, 2018 | 19.84 | 19.94 | 19.44 | 19.54 | 142,037 | -0.30(-1.51%) |
Sep 13, 2018 | 20.44 | 20.54 | 19.74 | 19.84 | 154,197 | -0.20(-0.99%) |
Sep 12, 2018 | 19.44 | 20.44 | 19.24 | 20.04 | 158,099 | +0.50(+2.55%) |
Sep 11, 2018 | 19.44 | 19.64 | 18.84 | 19.54 | 134,304 | +0.10(+0.51%) |
Sep 10, 2018 | 19.84 | 20.14 | 19.34 | 19.44 | 159,498 | -0.50(-2.50%) |
Sep 07, 2018 | 19.94 | 20.44 | 19.64 | 19.94 | 168,375 | +0.00(+0.00%) |
Sep 06, 2018 | 20.24 | 20.94 | 19.74 | 19.94 | 259,495 | +0.20(+1.01%) |
Sep 05, 2018 | 19.34 | 19.84 | 19.14 | 19.74 | 177,974 | +0.40(+2.06%) |
Sep 04, 2018 | 19.04 | 19.54 | 18.74 | 19.34 | 217,035 | -0.30(-1.52%) |
Aug 31, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.30(+1.55%) | |
Aug 30, 2018 | 19.24 | 19.44 | 19.04 | 19.34 | 103,017 | +0.00(+0.00%) |
Aug 29, 2018 | 19.84 | 19.84 | 19.09 | 19.34 | 135,254 | +0.10(+0.52%) |
Aug 28, 2018 | 20.44 | 20.44 | 19.04 | 19.24 | 251,541 | -0.80(-3.98%) |
Aug 27, 2018 | 20.14 | 20.34 | 19.84 | 20.04 | 137,683 | +0.00(+0.00%) |
Aug 24, 2018 | 19.14 | 20.34 | 19.14 | 20.04 | 297,565 | +1.35(+7.20%) |
Aug 23, 2018 | 19.49 | 19.59 | 18.60 | 18.69 | 273,026 | -0.89(-4.57%) |
Aug 22, 2018 | 19.89 | 20.09 | 19.49 | 19.59 | 173,046 | +0.00(+0.00%) |
Aug 21, 2018 | 19.89 | 19.99 | 19.29 | 19.59 | 203,102 | +0.10(+0.51%) |
Aug 20, 2018 | 19.29 | 19.89 | 18.99 | 19.49 | 162,338 | +0.50(+2.62%) |
Aug 17, 2018 | 18.79 | 19.59 | 18.60 | 18.99 | 344,667 | +0.40(+2.14%) |
Aug 16, 2018 | 19.69 | 19.79 | 18.50 | 18.60 | 443,956 | -0.20(-1.06%) |
Aug 15, 2018 | 20.39 | 20.58 | 18.79 | 18.79 | 562,022 | -1.89(-9.13%) |
Aug 14, 2018 | 21.08 | 21.38 | 20.48 | 20.68 | 187,591 | -0.40(-1.89%) |
Aug 13, 2018 | 21.38 | 21.58 | 20.29 | 21.08 | 319,426 | -0.30(-1.40%) |
Aug 10, 2018 | 21.48 | 21.98 | 21.38 | 21.38 | 101,085 | -0.20(-0.92%) |
Aug 09, 2018 | 21.68 | 22.08 | 21.48 | 21.58 | 105,976 | -0.20(-0.91%) |
Aug 08, 2018 | 21.48 | 21.98 | 21.18 | 21.78 | 130,857 | +0.40(+1.86%) |
Aug 07, 2018 | 21.68 | 22.08 | 21.28 | 21.38 | 186,910 | +0.00(+0.00%) |
Aug 06, 2018 | 21.88 | 22.27 | 21.38 | 21.38 | 129,938 | -0.50(-2.27%) |
Aug 03, 2018 | 22.27 | 22.57 | 21.88 | 21.88 | 179,936 | -0.20(-0.90%) |
Aug 02, 2018 | 21.68 | 22.18 | 21.68 | 22.08 | 129,530 | +0.30(+1.37%) |
Aug 01, 2018 | 22.37 | 22.67 | 21.68 | 21.78 | 425,114 | -0.50(-2.23%) |
Jul 31, 2018 | 22.74 | 23.52 | 22.18 | 22.27 | 243,108 | -0.60(-2.61%) |
Jul 30, 2018 | 23.37 | 23.77 | 22.77 | 22.87 | 146,960 | -0.30(-1.29%) |
Jul 27, 2018 | 23.67 | 23.97 | 23.17 | 23.17 | 176,074 | -0.60(-2.51%) |
Jul 26, 2018 | 24.76 | 25.06 | 23.77 | 23.77 | 239,486 | -1.09(-4.40%) |
Jul 25, 2018 | 24.06 | 24.86 | 23.97 | 24.86 | 140,829 | +0.80(+3.31%) |
Jul 24, 2018 | 23.47 | 24.36 | 23.47 | 24.06 | 172,533 | +0.60(+2.54%) |
Jul 23, 2018 | 24.06 | 24.06 | 23.37 | 23.47 | 168,715 | -0.89(-3.67%) |
Jul 20, 2018 | 23.87 | 24.36 | 23.67 | 24.36 | 238,656 | +0.70(+2.94%) |
Jul 19, 2018 | 22.57 | 23.87 | 22.57 | 23.67 | 349,194 | +0.50(+2.15%) |
Jul 18, 2018 | 21.98 | 23.37 | 21.98 | 23.17 | 232,177 | +1.09(+4.96%) |
Jul 17, 2018 | 21.88 | 22.57 | 21.58 | 22.08 | 216,257 | +0.10(+0.45%) |
Jul 16, 2018 | 21.98 | 22.67 | 21.98 | 21.98 | 174,222 | -0.20(-0.90%) |
Jul 13, 2018 | 22.08 | 22.67 | 22.08 | 22.18 | 91,295 | +0.00(+0.00%) |
Jul 12, 2018 | 22.27 | 22.57 | 21.88 | 22.18 | 114,691 | -0.10(-0.45%) |
Jul 11, 2018 | 21.88 | 22.47 | 21.88 | 22.27 | 188,388 | +0.20(+0.90%) |
Jul 10, 2018 | 21.88 | 22.18 | 21.68 | 22.08 | 73,688 | +0.20(+0.91%) |
Jul 09, 2018 | 22.47 | 22.57 | 21.88 | 21.88 | 134,821 | -0.50(-2.22%) |
Jul 06, 2018 | 22.08 | 22.67 | 21.98 | 22.37 | 155,533 | +0.20(+0.90%) |
Jul 05, 2018 | 21.78 | 22.18 | 21.68 | 22.18 | 128,652 | +0.40(+1.83%) |
Jul 03, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.40(+1.86%) |