Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.74 | 24.02 | 22.40 | 23.69 | 784,800 | +0.79(+3.45%) |
Sep 27, 2018 | 21.61 | 23.71 | 21.18 | 22.90 | 814,870 | +1.40(+6.51%) |
Sep 26, 2018 | 21.07 | 21.78 | 20.44 | 21.50 | 544,393 | +0.53(+2.53%) |
Sep 25, 2018 | 21.32 | 21.33 | 20.60 | 20.97 | 482,744 | -0.32(-1.50%) |
Sep 24, 2018 | 20.62 | 21.68 | 20.48 | 21.29 | 638,579 | +0.57(+2.75%) |
Sep 21, 2018 | 20.04 | 20.72 | 19.68 | 20.72 | 640,600 | +0.69(+3.44%) |
Sep 20, 2018 | 20.68 | 20.82 | 19.68 | 20.03 | 759,160 | -0.85(-4.07%) |
Sep 19, 2018 | 21.06 | 22.33 | 20.19 | 20.88 | 1,639,376 | -0.09(-0.43%) |
Sep 18, 2018 | 19.97 | 21.18 | 18.56 | 20.97 | 2,353,079 | +0.94(+4.69%) |
Sep 17, 2018 | 20.65 | 20.76 | 19.30 | 20.03 | 2,277,273 | -0.95(-4.53%) |
Sep 14, 2018 | 22.84 | 23.27 | 20.95 | 20.98 | 1,325,100 | -2.14(-9.26%) |
Sep 13, 2018 | 23.91 | 26.22 | 23.02 | 23.12 | 1,604,288 | -1.43(-5.82%) |
Sep 12, 2018 | 24.10 | 24.99 | 21.30 | 24.55 | 4,938,795 | -0.97(-3.80%) |
Sep 11, 2018 | 30.95 | 30.95 | 25.11 | 25.52 | 4,187,214 | -5.53(-17.81%) |
Sep 10, 2018 | 29.57 | 31.12 | 29.56 | 31.05 | 1,273,362 | +2.20(+7.63%) |
Sep 07, 2018 | 28.16 | 29.72 | 27.80 | 28.85 | 1,179,700 | +1.13(+4.08%) |
Sep 06, 2018 | 27.15 | 28.38 | 27.02 | 27.72 | 1,000,716 | +0.66(+2.44%) |
Sep 05, 2018 | 26.82 | 27.89 | 25.50 | 27.06 | 995,908 | +0.44(+1.65%) |
Sep 04, 2018 | 25.96 | 26.93 | 25.20 | 26.62 | 738,593 | +1.20(+4.72%) |
Aug 31, 2018 | 25.42 | 25.42 | 25.42 | 0 | +1.15(+4.74%) | |
Aug 30, 2018 | 23.63 | 24.65 | 23.27 | 24.27 | 290,619 | +0.50(+2.10%) |
Aug 29, 2018 | 23.32 | 23.97 | 22.97 | 23.77 | 276,634 | +0.47(+2.02%) |
Aug 28, 2018 | 24.05 | 24.31 | 22.90 | 23.30 | 390,130 | -0.59(-2.47%) |
Aug 27, 2018 | 23.30 | 24.79 | 23.30 | 23.89 | 578,984 | +0.63(+2.71%) |
Aug 24, 2018 | 23.01 | 23.42 | 22.42 | 23.26 | 494,300 | +0.29(+1.26%) |
Aug 23, 2018 | 23.06 | 23.63 | 22.55 | 22.97 | 678,250 | -0.03(-0.13%) |
Aug 22, 2018 | 21.63 | 23.67 | 21.36 | 23.00 | 1,041,769 | +1.45(+6.73%) |
Aug 21, 2018 | 20.96 | 21.86 | 20.96 | 21.55 | 566,759 | +0.63(+3.01%) |
Aug 20, 2018 | 20.23 | 21.04 | 20.15 | 20.92 | 748,067 | +1.08(+5.44%) |
Aug 17, 2018 | 19.39 | 20.25 | 18.18 | 19.84 | 983,100 | +0.34(+1.74%) |
Aug 16, 2018 | 20.27 | 20.55 | 19.11 | 19.50 | 814,103 | -0.72(-3.56%) |
Aug 15, 2018 | 20.44 | 20.71 | 19.74 | 20.22 | 765,991 | -0.38(-1.84%) |
Aug 14, 2018 | 21.64 | 22.62 | 19.50 | 20.60 | 1,819,349 | -0.95(-4.41%) |
Aug 13, 2018 | 21.05 | 21.77 | 20.81 | 21.55 | 1,446,144 | +0.71(+3.41%) |
Aug 10, 2018 | 20.61 | 21.85 | 19.81 | 20.84 | 1,618,100 | +0.72(+3.58%) |
Aug 09, 2018 | 19.23 | 20.19 | 19.23 | 20.12 | 1,136,366 | +0.92(+4.79%) |
Aug 08, 2018 | 19.89 | 20.10 | 19.01 | 19.20 | 650,560 | -0.77(-3.86%) |
Aug 07, 2018 | 19.95 | 20.68 | 18.80 | 19.97 | 1,533,097 | +0.43(+2.20%) |
Aug 06, 2018 | 18.64 | 19.86 | 18.52 | 19.54 | 1,147,294 | +1.09(+5.91%) |
Aug 03, 2018 | 17.56 | 18.77 | 17.44 | 18.45 | 820,000 | +1.08(+6.22%) |
Aug 02, 2018 | 16.56 | 17.41 | 16.32 | 17.37 | 364,438 | +0.76(+4.58%) |
Aug 01, 2018 | 17.43 | 17.73 | 16.54 | 16.61 | 590,601 | -0.95(-5.41%) |
Jul 31, 2018 | 16.93 | 17.80 | 16.78 | 17.56 | 508,222 | +0.65(+3.84%) |
Jul 30, 2018 | 16.70 | 17.26 | 16.56 | 16.91 | 259,022 | +0.19(+1.14%) |
Jul 27, 2018 | 17.42 | 17.63 | 16.61 | 16.72 | 364,400 | -0.65(-3.74%) |
Jul 26, 2018 | 16.25 | 17.57 | 16.00 | 17.37 | 740,455 | +1.26(+7.82%) |
Jul 25, 2018 | 17.90 | 17.98 | 15.50 | 16.11 | 1,304,532 | -1.72(-9.65%) |
Jul 24, 2018 | 18.59 | 18.67 | 17.45 | 17.83 | 1,101,871 | -0.12(-0.67%) |
Jul 23, 2018 | 16.85 | 18.40 | 16.84 | 17.95 | 858,258 | +1.20(+7.16%) |
Jul 20, 2018 | 17.53 | 17.86 | 16.61 | 16.75 | 602,693 | -0.78(-4.45%) |
Jul 19, 2018 | 16.74 | 17.98 | 15.84 | 17.53 | 1,423,043 | +1.21(+7.41%) |
Jul 18, 2018 | 17.06 | 18.46 | 16.07 | 16.32 | 2,919,029 | +0.72(+4.62%) |
Jul 17, 2018 | 15.57 | 16.07 | 15.54 | 15.60 | 237,375 | -0.09(-0.57%) |
Jul 16, 2018 | 15.89 | 16.20 | 15.31 | 15.69 | 549,931 | -0.42(-2.61%) |
Jul 13, 2018 | 16.11 | 1,233,366 | +0.90(+5.92%) | |||
Jul 12, 2018 | 13.89 | 15.45 | 13.76 | 15.21 | 497,825 | +1.66(+12.25%) |
Jul 11, 2018 | 13.85 | 14.06 | 13.30 | 13.55 | 249,401 | -0.58(-4.10%) |
Jul 10, 2018 | 13.96 | 14.45 | 13.85 | 14.13 | 360,091 | +0.31(+2.24%) |
Jul 09, 2018 | 15.00 | 15.16 | 13.47 | 13.82 | 765,810 | -1.05(-7.06%) |
Jul 06, 2018 | 14.26 | 15.06 | 14.22 | 14.87 | 680,865 | +0.69(+4.87%) |
Jul 05, 2018 | 13.53 | 14.43 | 13.53 | 14.18 | 493,396 | +0.77(+5.74%) |
Jul 03, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.18(+1.36%) |