Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.82 | 23.49 | 21.33 | 22.01 | 746,654 | -2.49(-10.17%) |
Sep 27, 2018 | 24.23 | 25.07 | 23.90 | 24.50 | 164,290 | +0.48(+2.00%) |
Sep 26, 2018 | 24.62 | 24.76 | 23.91 | 24.02 | 123,812 | -0.56(-2.27%) |
Sep 25, 2018 | 25.35 | 25.50 | 24.54 | 24.58 | 90,451 | -0.68(-2.70%) |
Sep 24, 2018 | 25.44 | 25.50 | 24.96 | 25.26 | 76,283 | -0.22(-0.87%) |
Sep 21, 2018 | 25.35 | 25.75 | 24.94 | 25.48 | 255,951 | +0.16(+0.65%) |
Sep 20, 2018 | 25.41 | 25.53 | 25.16 | 25.32 | 70,063 | +0.02(+0.08%) |
Sep 19, 2018 | 25.56 | 25.87 | 25.01 | 25.30 | 125,747 | -0.29(-1.13%) |
Sep 18, 2018 | 25.26 | 25.94 | 25.04 | 25.59 | 139,511 | +0.38(+1.53%) |
Sep 17, 2018 | 25.32 | 25.54 | 25.03 | 25.20 | 51,141 | -0.11(-0.42%) |
Sep 14, 2018 | 24.90 | 25.64 | 24.90 | 25.31 | 57,259 | +0.38(+1.51%) |
Sep 13, 2018 | 24.65 | 24.97 | 24.25 | 24.93 | 108,467 | +0.38(+1.57%) |
Sep 12, 2018 | 25.72 | 25.72 | 24.43 | 24.55 | 265,268 | -1.20(-4.67%) |
Sep 11, 2018 | 26.14 | 26.31 | 25.65 | 25.75 | 95,426 | -0.48(-1.83%) |
Sep 10, 2018 | 25.80 | 26.40 | 25.27 | 26.23 | 165,352 | +0.69(+2.71%) |
Sep 07, 2018 | 25.17 | 26.02 | 24.61 | 25.54 | 163,879 | +1.77(+7.45%) |
Sep 06, 2018 | 24.53 | 24.58 | 23.59 | 23.77 | 99,385 | -0.77(-3.14%) |
Sep 05, 2018 | 24.71 | 25.17 | 24.39 | 24.54 | 64,629 | -0.31(-1.24%) |
Sep 04, 2018 | 25.89 | 25.93 | 24.39 | 24.85 | 175,127 | -1.13(-4.34%) |
Aug 31, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.05(+0.19%) | |
Aug 30, 2018 | 25.64 | 26.18 | 25.04 | 25.92 | 228,886 | +0.07(+0.26%) |
Aug 29, 2018 | 25.49 | 25.98 | 25.27 | 25.86 | 209,311 | +0.40(+1.59%) |
Aug 28, 2018 | 25.13 | 25.47 | 25.13 | 25.45 | 84,563 | +0.42(+1.69%) |
Aug 27, 2018 | 24.69 | 25.29 | 24.65 | 25.03 | 103,869 | +0.46(+1.88%) |
Aug 24, 2018 | 24.07 | 24.73 | 24.07 | 24.57 | 167,308 | +0.61(+2.53%) |
Aug 23, 2018 | 24.10 | 24.10 | 23.62 | 23.96 | 76,517 | -0.22(-0.92%) |
Aug 22, 2018 | 23.76 | 24.23 | 23.65 | 24.18 | 109,605 | +0.43(+1.82%) |
Aug 21, 2018 | 23.16 | 23.76 | 22.84 | 23.75 | 152,667 | +0.63(+2.70%) |
Aug 20, 2018 | 23.12 | 23.35 | 22.65 | 23.12 | 88,497 | +0.13(+0.54%) |
Aug 17, 2018 | 22.35 | 23.08 | 22.35 | 23.00 | 128,754 | +0.60(+2.66%) |
Aug 16, 2018 | 22.43 | 22.69 | 22.07 | 22.40 | 102,675 | +0.17(+0.78%) |
Aug 15, 2018 | 22.91 | 22.97 | 22.05 | 22.23 | 142,828 | -0.89(-3.83%) |
Aug 14, 2018 | 23.07 | 23.20 | 22.95 | 23.11 | 73,535 | +0.20(+0.88%) |
Aug 13, 2018 | 22.67 | 23.01 | 22.47 | 22.91 | 126,128 | +0.28(+1.23%) |
Aug 10, 2018 | 23.10 | 23.31 | 22.48 | 22.63 | 299,389 | -0.72(-3.09%) |
Aug 09, 2018 | 23.38 | 23.74 | 23.07 | 23.35 | 88,428 | +0.04(+0.17%) |
Aug 08, 2018 | 23.02 | 23.63 | 22.82 | 23.32 | 90,999 | +0.22(+0.96%) |
Aug 07, 2018 | 24.17 | 24.27 | 23.03 | 23.09 | 141,036 | -0.96(-4.00%) |
Aug 06, 2018 | 24.02 | 24.18 | 23.47 | 24.06 | 93,122 | +0.00(+0.00%) |
Aug 03, 2018 | 24.14 | 24.35 | 23.48 | 24.06 | 166,893 | -0.02(-0.08%) |
Aug 02, 2018 | 24.44 | 24.75 | 23.53 | 24.08 | 230,618 | -0.66(-2.68%) |
Aug 01, 2018 | 24.30 | 26.13 | 23.50 | 24.74 | 672,183 | +2.65(+11.98%) |
Jul 31, 2018 | 21.35 | 22.59 | 21.31 | 22.09 | 215,817 | +0.87(+4.08%) |
Jul 30, 2018 | 21.17 | 21.60 | 21.05 | 21.23 | 210,075 | +0.21(+1.01%) |
Jul 27, 2018 | 21.11 | 21.54 | 20.88 | 21.02 | 132,496 | -0.22(-1.04%) |
Jul 26, 2018 | 21.09 | 21.65 | 20.89 | 21.24 | 162,926 | +0.13(+0.59%) |
Jul 25, 2018 | 21.57 | 21.57 | 20.59 | 21.11 | 259,956 | -0.53(-2.45%) |
Jul 24, 2018 | 21.60 | 21.97 | 21.48 | 21.64 | 147,480 | +0.23(+1.08%) |
Jul 23, 2018 | 21.21 | 21.45 | 20.80 | 21.41 | 125,631 | +0.18(+0.86%) |
Jul 20, 2018 | 21.39 | 21.58 | 21.02 | 21.23 | 139,566 | -0.20(-0.94%) |
Jul 19, 2018 | 21.66 | 21.76 | 21.23 | 21.43 | 98,336 | -0.31(-1.42%) |
Jul 18, 2018 | 21.51 | 21.82 | 21.46 | 21.74 | 103,099 | +0.39(+1.85%) |
Jul 17, 2018 | 21.14 | 21.52 | 21.12 | 21.34 | 178,373 | +0.14(+0.68%) |
Jul 16, 2018 | 22.24 | 22.41 | 21.13 | 21.20 | 272,871 | -1.09(-4.88%) |
Jul 13, 2018 | 21.82 | 22.54 | 21.82 | 22.29 | 227,150 | +0.47(+2.16%) |
Jul 12, 2018 | 22.01 | 22.01 | 21.60 | 21.82 | 190,049 | +0.09(+0.40%) |
Jul 11, 2018 | 22.45 | 22.65 | 21.52 | 21.73 | 278,146 | -0.95(-4.20%) |
Jul 10, 2018 | 22.97 | 23.33 | 22.35 | 22.68 | 103,330 | -0.30(-1.30%) |
Jul 09, 2018 | 22.26 | 23.05 | 22.26 | 22.98 | 132,419 | +0.83(+3.74%) |
Jul 06, 2018 | 22.07 | 22.52 | 22.01 | 22.15 | 86,113 | +0.23(+1.05%) |
Jul 05, 2018 | 22.19 | 22.28 | 21.86 | 21.92 | 69,787 | -0.13(-0.57%) |
Jul 03, 2018 | 22.05 | 22.05 | 22.05 | 0 | -0.07(-0.30%) |