Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.75 | 21.84 | 21.64 | 21.70 | 307,103 | -0.02(-0.09%) |
Sep 27, 2018 | 21.71 | 21.78 | 21.57 | 21.72 | 450,391 | -0.05(-0.23%) |
Sep 26, 2018 | 21.93 | 21.97 | 21.61 | 21.77 | 489,492 | -0.14(-0.64%) |
Sep 25, 2018 | 22.13 | 22.21 | 21.89 | 21.91 | 266,675 | -0.21(-0.95%) |
Sep 24, 2018 | 22.31 | 22.34 | 22.05 | 22.12 | 293,157 | -0.14(-0.63%) |
Sep 21, 2018 | 22.09 | 22.41 | 22.00 | 22.26 | 602,966 | +0.19(+0.86%) |
Sep 20, 2018 | 22.57 | 22.65 | 21.99 | 22.07 | 751,488 | -0.60(-2.65%) |
Sep 19, 2018 | 22.80 | 22.83 | 22.54 | 22.67 | 441,764 | -0.10(-0.44%) |
Sep 18, 2018 | 22.65 | 22.83 | 22.65 | 22.77 | 172,066 | +0.15(+0.66%) |
Sep 17, 2018 | 22.63 | 22.69 | 22.52 | 22.62 | 162,115 | -0.01(-0.04%) |
Sep 14, 2018 | 22.82 | 22.82 | 22.54 | 22.63 | 138,031 | -0.18(-0.79%) |
Sep 13, 2018 | 22.97 | 22.99 | 22.75 | 22.81 | 218,437 | -0.11(-0.48%) |
Sep 12, 2018 | 22.98 | 22.98 | 22.72 | 22.92 | 252,744 | +0.04(+0.17%) |
Sep 11, 2018 | 22.46 | 23.13 | 22.45 | 22.88 | 941,380 | +0.91(+4.14%) |
Sep 10, 2018 | 21.98 | 22.00 | 21.81 | 21.97 | 479,378 | -0.02(-0.09%) |
Sep 07, 2018 | 21.82 | 22.08 | 21.82 | 21.99 | 377,167 | +0.20(+0.92%) |
Sep 06, 2018 | 21.68 | 21.98 | 21.66 | 21.79 | 496,596 | +0.20(+0.93%) |
Sep 05, 2018 | 21.58 | 21.68 | 21.50 | 21.59 | 861,938 | -0.05(-0.23%) |
Sep 04, 2018 | 21.76 | 21.80 | 21.58 | 21.64 | 362,785 | -0.19(-0.87%) |
Aug 31, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.17(-0.77%) | |
Aug 30, 2018 | 22.05 | 22.14 | 21.99 | 22.00 | 362,863 | -0.16(-0.72%) |
Aug 29, 2018 | 22.15 | 22.27 | 22.08 | 22.16 | 294,430 | +0.00(+0.00%) |
Aug 28, 2018 | 22.40 | 22.51 | 22.12 | 22.16 | 285,454 | -0.22(-0.98%) |
Aug 27, 2018 | 22.55 | 22.59 | 22.38 | 22.38 | 428,656 | -0.11(-0.49%) |
Aug 24, 2018 | 22.56 | 22.61 | 22.43 | 22.49 | 267,984 | -0.11(-0.49%) |
Aug 23, 2018 | 22.70 | 22.76 | 22.58 | 22.60 | 220,771 | -0.10(-0.44%) |
Aug 22, 2018 | 22.72 | 22.79 | 22.62 | 22.70 | 234,420 | +0.04(+0.18%) |
Aug 21, 2018 | 22.79 | 22.86 | 22.62 | 22.66 | 256,942 | -0.09(-0.40%) |
Aug 20, 2018 | 22.77 | 22.85 | 22.73 | 22.75 | 237,019 | +0.03(+0.13%) |
Aug 17, 2018 | 22.65 | 22.82 | 22.58 | 22.72 | 187,558 | +0.11(+0.49%) |
Aug 16, 2018 | 22.61 | 22.72 | 22.52 | 22.61 | 370,634 | +0.01(+0.04%) |
Aug 15, 2018 | 22.43 | 22.75 | 22.24 | 22.60 | 434,958 | +0.10(+0.44%) |
Aug 14, 2018 | 22.49 | 22.56 | 22.39 | 22.50 | 332,359 | +0.01(+0.04%) |
Aug 13, 2018 | 22.56 | 22.85 | 22.47 | 22.49 | 282,169 | -0.26(-1.14%) |
Aug 10, 2018 | 22.73 | 22.91 | 22.63 | 22.75 | 389,094 | +0.01(+0.04%) |
Aug 09, 2018 | 22.19 | 23.07 | 21.11 | 22.74 | 977,213 | -0.78(-3.32%) |
Aug 08, 2018 | 23.54 | 23.75 | 23.39 | 23.52 | 305,835 | -0.09(-0.38%) |
Aug 07, 2018 | 24.02 | 24.05 | 23.55 | 23.61 | 291,620 | -0.33(-1.38%) |
Aug 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.20(+0.84%) | |
Aug 02, 2018 | 23.57 | 23.75 | 23.57 | 23.74 | 212,887 | +0.19(+0.81%) |
Aug 01, 2018 | 23.81 | 23.81 | 23.44 | 23.55 | 511,273 | -0.23(-0.97%) |
Jul 31, 2018 | 23.58 | 23.98 | 23.54 | 23.78 | 483,983 | +0.20(+0.85%) |
Jul 30, 2018 | 23.85 | 23.86 | 23.45 | 23.58 | 354,525 | -0.44(-1.83%) |
Jul 27, 2018 | 24.34 | 24.44 | 23.95 | 24.02 | 451,113 | -0.37(-1.52%) |
Jul 26, 2018 | 24.18 | 24.48 | 24.18 | 24.39 | 350,266 | +0.20(+0.83%) |
Jul 25, 2018 | 24.36 | 24.40 | 24.09 | 24.19 | 425,295 | -0.13(-0.53%) |
Jul 24, 2018 | 24.51 | 24.75 | 24.30 | 24.32 | 581,160 | -0.16(-0.65%) |
Jul 23, 2018 | 24.63 | 24.80 | 24.47 | 24.48 | 295,734 | -0.18(-0.73%) |
Jul 20, 2018 | 24.81 | 24.82 | 24.61 | 24.66 | 299,861 | -0.10(-0.40%) |
Jul 19, 2018 | 24.85 | 25.07 | 24.75 | 24.76 | 570,651 | -0.15(-0.60%) |
Jul 18, 2018 | 24.95 | 25.00 | 24.86 | 24.91 | 290,578 | -0.02(-0.08%) |
Jul 17, 2018 | 24.84 | 25.00 | 24.76 | 24.93 | 126,658 | +0.04(+0.16%) |
Jul 16, 2018 | 24.74 | 24.95 | 24.62 | 24.89 | 142,304 | +0.10(+0.40%) |
Jul 13, 2018 | 25.05 | 25.07 | 24.42 | 24.79 | 486,123 | -0.30(-1.20%) |
Jul 12, 2018 | 24.84 | 25.23 | 24.77 | 25.09 | 320,944 | +0.27(+1.09%) |
Jul 11, 2018 | 24.74 | 24.85 | 24.63 | 24.82 | 258,426 | +0.01(+0.04%) |
Jul 10, 2018 | 25.06 | 25.06 | 24.69 | 24.81 | 239,921 | -0.20(-0.80%) |
Jul 09, 2018 | 25.20 | 25.25 | 24.98 | 25.01 | 240,352 | -0.16(-0.64%) |
Jul 06, 2018 | 24.98 | 25.33 | 24.95 | 25.17 | 281,520 | +0.15(+0.60%) |
Jul 05, 2018 | 24.54 | 25.02 | 24.46 | 25.02 | 483,097 | +0.47(+1.91%) |
Jul 04, 2018 | 24.71 | 24.71 | 24.52 | 24.55 | 134,024 | -0.10(-0.41%) |