Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.19 | 21.13 | 20.06 | 21.06 | 108,500 | +0.76(+3.74%) |
Sep 27, 2018 | 20.42 | 20.45 | 20.00 | 20.30 | 26,246 | -0.25(-1.22%) |
Sep 26, 2018 | 19.98 | 20.66 | 19.93 | 20.55 | 57,192 | +0.66(+3.32%) |
Sep 25, 2018 | 20.02 | 20.31 | 19.80 | 19.89 | 52,015 | -0.28(-1.39%) |
Sep 24, 2018 | 20.91 | 20.97 | 20.15 | 20.17 | 37,916 | -1.03(-4.86%) |
Sep 21, 2018 | 20.99 | 21.20 | 20.44 | 21.20 | 95,500 | +0.40(+1.92%) |
Sep 20, 2018 | 20.37 | 21.05 | 20.37 | 20.80 | 70,372 | +0.36(+1.76%) |
Sep 19, 2018 | 20.96 | 21.05 | 20.06 | 20.44 | 61,408 | -0.51(-2.43%) |
Sep 18, 2018 | 21.08 | 21.16 | 20.48 | 20.95 | 89,167 | -0.03(-0.14%) |
Sep 17, 2018 | 20.92 | 21.09 | 20.27 | 20.98 | 74,305 | -0.09(-0.43%) |
Sep 14, 2018 | 20.47 | 21.52 | 20.43 | 21.07 | 156,600 | +0.55(+2.68%) |
Sep 13, 2018 | 20.08 | 20.71 | 19.88 | 20.52 | 114,031 | +0.52(+2.60%) |
Sep 12, 2018 | 19.87 | 20.07 | 19.36 | 20.00 | 58,477 | -0.05(-0.25%) |
Sep 11, 2018 | 19.52 | 20.05 | 19.29 | 20.05 | 73,547 | +0.15(+0.75%) |
Sep 10, 2018 | 19.75 | 19.90 | 19.43 | 19.90 | 63,375 | +0.00(+0.00%) |
Sep 07, 2018 | 19.50 | 20.00 | 19.50 | 19.90 | 43,100 | +0.40(+2.05%) |
Sep 06, 2018 | 19.71 | 20.09 | 19.50 | 19.50 | 117,686 | -0.30(-1.52%) |
Sep 05, 2018 | 20.02 | 20.02 | 19.59 | 19.80 | 55,425 | -0.10(-0.50%) |
Sep 04, 2018 | 19.46 | 20.19 | 19.46 | 19.90 | 58,880 | +0.24(+1.22%) |
Aug 31, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.29(+1.50%) | |
Aug 30, 2018 | 20.30 | 20.30 | 19.35 | 19.37 | 74,997 | -1.01(-4.96%) |
Aug 29, 2018 | 20.60 | 20.60 | 20.03 | 20.38 | 36,821 | -0.19(-0.92%) |
Aug 28, 2018 | 20.51 | 21.15 | 20.12 | 20.57 | 71,311 | +0.05(+0.24%) |
Aug 27, 2018 | 19.59 | 20.65 | 19.59 | 20.52 | 98,036 | +1.05(+5.39%) |
Aug 24, 2018 | 19.28 | 19.80 | 19.07 | 19.47 | 65,700 | +0.25(+1.30%) |
Aug 23, 2018 | 19.33 | 19.67 | 19.16 | 19.22 | 29,725 | -0.18(-0.93%) |
Aug 22, 2018 | 19.29 | 19.50 | 19.20 | 19.40 | 35,867 | +0.02(+0.10%) |
Aug 21, 2018 | 20.02 | 20.03 | 19.21 | 19.38 | 76,667 | -0.39(-1.97%) |
Aug 20, 2018 | 19.83 | 20.50 | 19.43 | 19.77 | 74,278 | -0.21(-1.05%) |
Aug 17, 2018 | 20.62 | 20.62 | 19.75 | 19.98 | 45,300 | -0.59(-2.87%) |
Aug 16, 2018 | 19.81 | 20.58 | 19.80 | 20.57 | 84,109 | +1.01(+5.16%) |
Aug 15, 2018 | 21.10 | 21.10 | 19.02 | 19.56 | 261,714 | -1.80(-8.43%) |
Aug 14, 2018 | 20.85 | 21.44 | 20.78 | 21.36 | 171,396 | +0.42(+2.01%) |
Aug 13, 2018 | 19.26 | 21.27 | 19.10 | 20.94 | 185,922 | -0.61(-2.83%) |
Aug 10, 2018 | 21.45 | 21.82 | 21.45 | 21.55 | 31,400 | -0.25(-1.15%) |
Aug 09, 2018 | 21.50 | 21.83 | 21.44 | 21.80 | 30,943 | +0.30(+1.40%) |
Aug 08, 2018 | 21.55 | 21.98 | 21.49 | 21.50 | 51,641 | -0.05(-0.23%) |
Aug 07, 2018 | 21.36 | 21.80 | 21.20 | 21.55 | 55,284 | +0.45(+2.13%) |
Aug 06, 2018 | 20.76 | 21.24 | 20.54 | 21.10 | 74,113 | +0.31(+1.49%) |
Aug 03, 2018 | 21.00 | 21.00 | 20.66 | 20.79 | 40,500 | -0.16(-0.76%) |
Aug 02, 2018 | 21.00 | 21.00 | 20.50 | 20.95 | 61,475 | -0.02(-0.10%) |
Aug 01, 2018 | 20.46 | 21.11 | 20.46 | 20.97 | 55,775 | +0.30(+1.45%) |
Jul 31, 2018 | 20.46 | 20.86 | 20.30 | 20.67 | 35,409 | +0.07(+0.34%) |
Jul 30, 2018 | 20.94 | 20.95 | 20.10 | 20.60 | 98,136 | -0.34(-1.62%) |
Jul 27, 2018 | 21.90 | 21.90 | 20.26 | 20.94 | 167,800 | -0.57(-2.65%) |
Jul 26, 2018 | 21.50 | 21.81 | 21.44 | 21.51 | 58,719 | -0.39(-1.78%) |
Jul 25, 2018 | 21.37 | 22.02 | 20.86 | 21.90 | 106,407 | +0.24(+1.11%) |
Jul 24, 2018 | 22.58 | 22.61 | 21.28 | 21.66 | 105,715 | -0.51(-2.30%) |
Jul 23, 2018 | 21.80 | 22.31 | 21.50 | 22.17 | 115,380 | +0.78(+3.65%) |
Jul 20, 2018 | 21.68 | 21.94 | 21.18 | 21.39 | 63,216 | -0.14(-0.65%) |
Jul 19, 2018 | 21.37 | 22.36 | 21.34 | 21.53 | 91,379 | +0.20(+0.94%) |
Jul 18, 2018 | 22.40 | 22.94 | 21.31 | 21.33 | 225,241 | -1.15(-5.12%) |
Jul 17, 2018 | 21.87 | 22.48 | 21.49 | 22.48 | 142,412 | +0.68(+3.12%) |
Jul 16, 2018 | 20.96 | 22.28 | 20.77 | 21.80 | 206,430 | +0.62(+2.93%) |
Jul 13, 2018 | 21.28 | 22.32 | 20.99 | 21.18 | 208,244 | -0.07(-0.33%) |
Jul 12, 2018 | 20.21 | 21.62 | 20.06 | 21.25 | 336,905 | +1.49(+7.54%) |
Jul 11, 2018 | 19.58 | 20.44 | 19.45 | 19.76 | 147,599 | -0.06(-0.30%) |
Jul 10, 2018 | 19.22 | 20.52 | 19.22 | 19.82 | 170,380 | +0.63(+3.28%) |
Jul 09, 2018 | 19.32 | 19.88 | 19.12 | 19.19 | 95,961 | +0.10(+0.52%) |
Jul 06, 2018 | 19.41 | 19.55 | 19.03 | 19.09 | 190,717 | -0.49(-2.50%) |
Jul 05, 2018 | 20.42 | 20.42 | 19.42 | 19.58 | 98,475 | -0.73(-3.59%) |
Jul 03, 2018 | 20.31 | 20.31 | 20.31 | 0 | +0.43(+2.16%) |