Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.47 | 16.94 | 16.47 | 16.80 | 1,437,800 | +0.23(+1.39%) |
Sep 27, 2018 | 16.74 | 17.02 | 16.43 | 16.57 | 1,397,599 | -0.02(-0.12%) |
Sep 26, 2018 | 17.12 | 17.44 | 16.41 | 16.59 | 1,734,271 | -0.54(-3.15%) |
Sep 25, 2018 | 17.07 | 18.15 | 16.60 | 17.13 | 4,708,886 | +0.61(+3.69%) |
Sep 24, 2018 | 21.30 | 21.43 | 16.32 | 16.52 | 7,626,384 | -4.84(-22.66%) |
Sep 21, 2018 | 21.50 | 21.80 | 21.10 | 21.36 | 3,193,400 | -0.16(-0.74%) |
Sep 20, 2018 | 20.68 | 21.56 | 20.56 | 21.52 | 1,593,713 | +0.87(+4.21%) |
Sep 19, 2018 | 20.47 | 20.70 | 20.01 | 20.65 | 1,635,515 | +0.24(+1.18%) |
Sep 18, 2018 | 20.14 | 20.45 | 19.67 | 20.41 | 1,264,856 | +0.28(+1.39%) |
Sep 17, 2018 | 19.56 | 20.46 | 19.33 | 20.13 | 1,525,787 | +0.55(+2.81%) |
Sep 14, 2018 | 19.60 | 19.76 | 19.34 | 19.58 | 1,480,900 | +0.06(+0.31%) |
Sep 13, 2018 | 20.02 | 20.49 | 19.40 | 19.52 | 1,011,080 | -0.47(-2.35%) |
Sep 12, 2018 | 21.08 | 21.13 | 19.98 | 19.99 | 1,393,680 | -1.13(-5.35%) |
Sep 11, 2018 | 20.50 | 21.21 | 20.27 | 21.12 | 1,104,416 | +0.57(+2.77%) |
Sep 10, 2018 | 21.35 | 21.45 | 20.32 | 20.55 | 1,506,614 | -0.82(-3.84%) |
Sep 07, 2018 | 21.87 | 22.33 | 21.21 | 21.37 | 2,077,500 | -0.88(-3.96%) |
Sep 06, 2018 | 23.02 | 23.40 | 20.88 | 22.25 | 6,020,754 | +1.20(+5.70%) |
Sep 05, 2018 | 21.26 | 21.61 | 20.43 | 21.05 | 2,018,664 | -0.48(-2.23%) |
Sep 04, 2018 | 21.53 | 21.98 | 20.29 | 21.53 | 1,854,614 | +0.00(+0.00%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | -1.10(-4.86%) | |
Aug 30, 2018 | 24.10 | 24.73 | 22.57 | 22.63 | 2,036,699 | -1.65(-6.80%) |
Aug 29, 2018 | 24.59 | 24.78 | 24.17 | 24.28 | 1,137,034 | -0.19(-0.78%) |
Aug 28, 2018 | 24.85 | 25.07 | 24.28 | 24.47 | 963,779 | -0.35(-1.41%) |
Aug 27, 2018 | 24.63 | 25.29 | 24.43 | 24.82 | 1,124,889 | +0.29(+1.18%) |
Aug 24, 2018 | 23.60 | 24.63 | 23.55 | 24.53 | 855,100 | +0.85(+3.59%) |
Aug 23, 2018 | 23.25 | 23.76 | 23.00 | 23.68 | 665,402 | +0.33(+1.41%) |
Aug 22, 2018 | 23.00 | 23.54 | 22.90 | 23.35 | 867,460 | +0.21(+0.91%) |
Aug 21, 2018 | 23.33 | 23.40 | 22.99 | 23.14 | 935,224 | +0.00(+0.00%) |
Aug 20, 2018 | 22.76 | 23.29 | 22.41 | 23.14 | 1,123,202 | +0.36(+1.58%) |
Aug 17, 2018 | 22.75 | 22.83 | 21.90 | 22.78 | 961,400 | -0.06(-0.26%) |
Aug 16, 2018 | 22.63 | 22.86 | 22.10 | 22.84 | 716,447 | +0.36(+1.60%) |
Aug 15, 2018 | 22.76 | 22.85 | 21.86 | 22.48 | 1,055,943 | -0.49(-2.13%) |
Aug 14, 2018 | 23.00 | 23.09 | 22.54 | 22.97 | 1,064,274 | +0.08(+0.35%) |
Aug 13, 2018 | 22.23 | 23.03 | 22.11 | 22.89 | 1,505,833 | +0.69(+3.11%) |
Aug 10, 2018 | 20.50 | 23.49 | 20.50 | 22.20 | 3,197,100 | +2.14(+10.67%) |
Aug 09, 2018 | 20.90 | 20.93 | 20.06 | 20.06 | 961,609 | -0.94(-4.48%) |
Aug 08, 2018 | 21.10 | 21.12 | 20.54 | 21.00 | 552,914 | -0.15(-0.71%) |
Aug 07, 2018 | 21.18 | 21.39 | 20.90 | 21.15 | 550,180 | +0.10(+0.48%) |
Aug 06, 2018 | 20.64 | 21.26 | 20.44 | 21.05 | 799,890 | +0.49(+2.38%) |
Aug 03, 2018 | 20.76 | 20.78 | 20.43 | 20.56 | 882,600 | -0.24(-1.15%) |
Aug 02, 2018 | 20.91 | 21.04 | 20.40 | 20.80 | 602,179 | -0.17(-0.81%) |
Aug 01, 2018 | 21.19 | 21.35 | 20.76 | 20.97 | 725,181 | -0.32(-1.50%) |
Jul 31, 2018 | 20.99 | 21.50 | 20.81 | 21.29 | 1,391,782 | +0.43(+2.06%) |
Jul 30, 2018 | 21.25 | 21.25 | 20.51 | 20.86 | 1,399,619 | -0.53(-2.48%) |
Jul 27, 2018 | 22.03 | 22.06 | 21.15 | 21.39 | 1,003,400 | -0.53(-2.42%) |
Jul 26, 2018 | 22.07 | 22.23 | 21.62 | 21.92 | 871,978 | -0.18(-0.81%) |
Jul 25, 2018 | 22.38 | 22.79 | 21.96 | 22.10 | 1,197,429 | -0.43(-1.91%) |
Jul 24, 2018 | 23.49 | 23.50 | 22.13 | 22.53 | 938,929 | -0.67(-2.89%) |
Jul 23, 2018 | 23.68 | 23.93 | 23.11 | 23.20 | 795,044 | -0.55(-2.32%) |
Jul 20, 2018 | 23.79 | 24.01 | 23.49 | 23.75 | 518,126 | -0.02(-0.08%) |
Jul 19, 2018 | 23.99 | 24.07 | 23.29 | 23.77 | 853,056 | -0.26(-1.08%) |
Jul 18, 2018 | 23.70 | 24.20 | 23.28 | 24.03 | 1,182,270 | +0.33(+1.39%) |
Jul 17, 2018 | 22.94 | 23.80 | 22.79 | 23.70 | 972,933 | +0.66(+2.86%) |
Jul 16, 2018 | 22.87 | 23.15 | 22.57 | 23.04 | 705,728 | +0.15(+0.66%) |
Jul 13, 2018 | 22.84 | 23.01 | 22.36 | 22.89 | 452,000 | +0.08(+0.35%) |
Jul 12, 2018 | 23.01 | 23.13 | 22.19 | 22.81 | 1,525,770 | -0.12(-0.52%) |
Jul 11, 2018 | 22.54 | 23.56 | 22.37 | 22.93 | 1,595,118 | +0.29(+1.28%) |
Jul 10, 2018 | 22.50 | 22.84 | 22.43 | 22.64 | 975,718 | +0.15(+0.67%) |
Jul 09, 2018 | 22.33 | 22.49 | 21.99 | 22.49 | 1,050,521 | +0.35(+1.58%) |
Jul 06, 2018 | 21.89 | 22.20 | 21.71 | 22.14 | 1,163,556 | +0.44(+2.03%) |
Jul 05, 2018 | 21.39 | 21.83 | 21.14 | 21.70 | 986,546 | +0.38(+1.78%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.41(+1.96%) |