Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.40 | 22.65 | 22.35 | 22.49 | 329,677 | +0.09(+0.41%) |
Sep 27, 2018 | 22.48 | 22.50 | 22.30 | 22.40 | 57,403 | -0.12(-0.54%) |
Sep 26, 2018 | 22.77 | 22.85 | 22.41 | 22.52 | 151,776 | -0.33(-1.46%) |
Sep 25, 2018 | 23.01 | 23.12 | 22.79 | 22.85 | 94,612 | +0.11(+0.49%) |
Sep 24, 2018 | 23.11 | 23.26 | 22.72 | 22.74 | 606,019 | -0.18(-0.77%) |
Sep 21, 2018 | 22.94 | 23.11 | 22.80 | 22.92 | 235,406 | -0.32(-1.36%) |
Sep 20, 2018 | 23.17 | 23.52 | 23.02 | 23.23 | 116,813 | +0.26(+1.13%) |
Sep 19, 2018 | 22.56 | 23.08 | 22.53 | 22.97 | 112,852 | +0.58(+2.61%) |
Sep 18, 2018 | 22.36 | 22.52 | 22.20 | 22.39 | 66,601 | +0.03(+0.12%) |
Sep 17, 2018 | 22.05 | 22.37 | 21.93 | 22.36 | 70,388 | +0.45(+2.08%) |
Sep 14, 2018 | 22.11 | 22.18 | 21.91 | 21.91 | 43,633 | -0.12(-0.55%) |
Sep 13, 2018 | 22.43 | 22.55 | 22.01 | 22.03 | 88,573 | -0.22(-1.00%) |
Sep 12, 2018 | 21.49 | 22.32 | 21.36 | 22.25 | 105,545 | +0.71(+3.32%) |
Sep 11, 2018 | 21.44 | 21.56 | 21.07 | 21.53 | 224,080 | -0.09(-0.43%) |
Sep 10, 2018 | 21.98 | 21.98 | 21.58 | 21.63 | 396,412 | -0.25(-1.15%) |
Sep 07, 2018 | 22.01 | 22.15 | 21.77 | 21.88 | 95,994 | -0.25(-1.13%) |
Sep 06, 2018 | 22.29 | 22.45 | 22.02 | 22.13 | 71,894 | +0.11(+0.51%) |
Sep 05, 2018 | 22.09 | 22.12 | 21.86 | 22.02 | 54,240 | -0.06(-0.25%) |
Sep 04, 2018 | 22.29 | 22.45 | 21.84 | 22.07 | 215,682 | -0.83(-3.61%) |
Aug 31, 2018 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.44%) | |
Aug 30, 2018 | 23.20 | 23.20 | 22.94 | 23.00 | 79,896 | -0.58(-2.44%) |
Aug 29, 2018 | 23.31 | 23.58 | 23.22 | 23.58 | 40,079 | +0.21(+0.91%) |
Aug 28, 2018 | 23.97 | 24.07 | 23.33 | 23.36 | 103,332 | -0.50(-2.10%) |
Aug 27, 2018 | 23.58 | 23.94 | 23.52 | 23.86 | 134,540 | +0.46(+1.98%) |
Aug 24, 2018 | 22.95 | 23.59 | 22.93 | 23.40 | 187,248 | +0.97(+4.30%) |
Aug 23, 2018 | 23.05 | 23.05 | 22.43 | 22.43 | 178,067 | -0.84(-3.63%) |
Aug 22, 2018 | 23.30 | 23.41 | 23.18 | 23.28 | 41,789 | +0.04(+0.16%) |
Aug 21, 2018 | 23.07 | 23.30 | 22.93 | 23.24 | 61,806 | +0.22(+0.97%) |
Aug 20, 2018 | 22.85 | 23.11 | 22.79 | 23.02 | 193,386 | +0.27(+1.18%) |
Aug 17, 2018 | 22.26 | 22.84 | 22.24 | 22.75 | 117,218 | +0.58(+2.64%) |
Aug 16, 2018 | 22.67 | 22.88 | 22.13 | 22.16 | 105,243 | -0.23(-1.04%) |
Aug 15, 2018 | 23.26 | 23.49 | 22.35 | 22.40 | 224,275 | -1.36(-5.71%) |
Aug 14, 2018 | 23.86 | 24.04 | 23.71 | 23.75 | 66,959 | -0.06(-0.23%) |
Aug 13, 2018 | 24.53 | 24.59 | 23.69 | 23.81 | 169,190 | -0.81(-3.28%) |
Aug 10, 2018 | 24.71 | 24.88 | 24.60 | 24.62 | 49,559 | -0.40(-1.60%) |
Aug 09, 2018 | 24.82 | 25.21 | 24.82 | 25.01 | 92,351 | +0.15(+0.60%) |
Aug 08, 2018 | 24.91 | 25.02 | 24.63 | 24.87 | 138,409 | -0.05(-0.19%) |
Aug 07, 2018 | 25.23 | 25.36 | 24.88 | 24.91 | 95,416 | -0.06(-0.22%) |
Aug 06, 2018 | 25.01 | 25.20 | 24.93 | 24.97 | 75,585 | -0.31(-1.21%) |
Aug 03, 2018 | 25.14 | 25.47 | 25.14 | 25.27 | 266,220 | +0.31(+1.23%) |
Aug 02, 2018 | 25.15 | 25.26 | 24.87 | 24.97 | 97,078 | -0.32(-1.28%) |
Aug 01, 2018 | 25.58 | 25.70 | 25.29 | 25.29 | 49,541 | -0.45(-1.73%) |
Jul 31, 2018 | 25.43 | 25.90 | 25.43 | 25.74 | 133,447 | +0.36(+1.43%) |
Jul 30, 2018 | 25.52 | 25.59 | 25.32 | 25.38 | 31,190 | -0.18(-0.69%) |
Jul 27, 2018 | 25.73 | 25.83 | 25.45 | 25.55 | 61,625 | -0.16(-0.61%) |
Jul 26, 2018 | 26.12 | 26.14 | 25.70 | 25.71 | 95,477 | -0.64(-2.43%) |
Jul 25, 2018 | 26.18 | 26.35 | 25.98 | 26.35 | 69,274 | +0.15(+0.57%) |
Jul 24, 2018 | 25.99 | 26.32 | 25.97 | 26.20 | 62,853 | +0.53(+2.06%) |
Jul 23, 2018 | 25.76 | 25.89 | 25.63 | 25.67 | 247,895 | -0.40(-1.53%) |
Jul 20, 2018 | 25.90 | 26.19 | 25.90 | 26.07 | 53,899 | +0.34(+1.34%) |
Jul 19, 2018 | 25.73 | 26.06 | 25.65 | 25.73 | 331,894 | -0.53(-2.01%) |
Jul 18, 2018 | 26.08 | 26.42 | 25.81 | 26.26 | 189,778 | +0.01(+0.04%) |
Jul 17, 2018 | 26.22 | 26.42 | 26.22 | 26.25 | 59,113 | -0.10(-0.39%) |
Jul 16, 2018 | 26.56 | 26.57 | 26.27 | 26.35 | 103,876 | -0.18(-0.66%) |
Jul 13, 2018 | 26.43 | 26.70 | 26.28 | 26.53 | 51,561 | -0.25(-0.94%) |
Jul 12, 2018 | 26.74 | 26.91 | 26.68 | 26.78 | 27,351 | +0.34(+1.30%) |
Jul 11, 2018 | 27.10 | 27.29 | 26.40 | 26.43 | 111,434 | -0.86(-3.16%) |
Jul 10, 2018 | 27.30 | 27.48 | 27.25 | 27.30 | 39,659 | -0.16(-0.57%) |
Jul 09, 2018 | 27.53 | 27.81 | 27.33 | 27.46 | 67,983 | +0.12(+0.44%) |
Jul 06, 2018 | 27.00 | 27.38 | 26.76 | 27.33 | 94,196 | +0.20(+0.75%) |
Jul 05, 2018 | 27.08 | 27.28 | 27.07 | 27.13 | 111,282 | +0.11(+0.41%) |
Jul 03, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.45(+1.71%) |