Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.12 | 21.79 | 21.12 | 21.48 | 22,424 | +0.35(+1.64%) |
Sep 27, 2018 | 21.26 | 21.62 | 20.89 | 21.13 | 27,905 | -0.09(-0.42%) |
Sep 26, 2018 | 20.73 | 21.39 | 20.60 | 21.22 | 37,813 | +0.49(+2.35%) |
Sep 25, 2018 | 21.35 | 21.35 | 20.55 | 20.73 | 17,308 | -0.66(-3.10%) |
Sep 24, 2018 | 21.84 | 22.06 | 20.97 | 21.39 | 35,183 | -0.53(-2.42%) |
Sep 21, 2018 | 22.06 | 22.50 | 21.75 | 21.93 | 75,671 | +0.04(+0.20%) |
Sep 20, 2018 | 21.88 | 22.01 | 21.44 | 21.88 | 13,091 | +0.09(+0.41%) |
Sep 19, 2018 | 21.84 | 22.15 | 21.66 | 21.79 | 25,843 | +0.00(+0.00%) |
Sep 18, 2018 | 21.88 | 22.06 | 21.35 | 21.79 | 34,962 | -0.04(-0.20%) |
Sep 17, 2018 | 21.57 | 22.19 | 21.26 | 21.84 | 39,109 | +0.22(+1.02%) |
Sep 14, 2018 | 21.17 | 21.70 | 21.17 | 21.62 | 28,617 | +0.31(+1.45%) |
Sep 13, 2018 | 20.60 | 21.57 | 20.25 | 21.31 | 40,077 | +0.66(+3.21%) |
Sep 12, 2018 | 20.42 | 20.78 | 20.16 | 20.64 | 38,817 | +0.13(+0.65%) |
Sep 11, 2018 | 20.91 | 20.95 | 20.33 | 20.51 | 23,725 | -0.53(-2.52%) |
Sep 10, 2018 | 21.04 | 21.09 | 20.60 | 21.04 | 19,309 | +0.00(+0.00%) |
Sep 07, 2018 | 20.69 | 21.09 | 20.33 | 21.04 | 29,748 | +0.27(+1.28%) |
Sep 06, 2018 | 21.35 | 21.57 | 20.69 | 20.78 | 22,017 | -0.66(-3.09%) |
Sep 05, 2018 | 21.70 | 21.97 | 21.31 | 21.44 | 18,651 | -0.40(-1.82%) |
Sep 04, 2018 | 22.50 | 22.63 | 21.39 | 21.84 | 52,017 | -0.57(-2.56%) |
Aug 31, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.43 | 23.43 | 21.39 | 22.41 | 56,704 | -2.03(-8.32%) |
Aug 29, 2018 | 23.69 | 24.56 | 23.69 | 24.44 | 38,919 | +0.75(+3.17%) |
Aug 28, 2018 | 23.43 | 24.00 | 22.99 | 23.69 | 24,731 | +0.35(+1.52%) |
Aug 27, 2018 | 23.34 | 23.78 | 22.85 | 23.34 | 28,025 | -0.04(-0.19%) |
Aug 24, 2018 | 23.34 | 23.52 | 22.77 | 23.38 | 11,650 | +0.00(+0.00%) |
Aug 23, 2018 | 22.94 | 23.38 | 22.94 | 23.38 | 6,698 | +0.40(+1.73%) |
Aug 22, 2018 | 22.32 | 23.21 | 22.23 | 22.99 | 23,728 | +0.66(+2.97%) |
Aug 21, 2018 | 22.46 | 22.94 | 22.23 | 22.32 | 22,275 | -0.09(-0.39%) |
Aug 20, 2018 | 22.41 | 22.90 | 22.23 | 22.41 | 23,650 | +0.04(+0.20%) |
Aug 17, 2018 | 22.54 | 22.99 | 22.28 | 22.37 | 32,123 | -0.27(-1.17%) |
Aug 16, 2018 | 22.77 | 23.03 | 22.35 | 22.63 | 13,935 | +0.04(+0.20%) |
Aug 15, 2018 | 22.63 | 22.99 | 22.46 | 22.59 | 55,840 | -0.04(-0.20%) |
Aug 14, 2018 | 22.01 | 22.85 | 21.79 | 22.63 | 26,722 | +0.66(+3.02%) |
Aug 13, 2018 | 22.50 | 22.50 | 21.88 | 21.97 | 23,401 | -0.57(-2.55%) |
Aug 10, 2018 | 22.54 | 22.81 | 22.46 | 22.54 | 17,532 | -0.18(-0.78%) |
Aug 09, 2018 | 22.19 | 22.90 | 22.15 | 22.72 | 9,640 | +0.62(+2.80%) |
Aug 08, 2018 | 22.50 | 22.72 | 22.10 | 22.10 | 31,283 | -0.35(-1.57%) |
Aug 07, 2018 | 22.32 | 22.94 | 22.32 | 22.46 | 18,844 | +0.13(+0.59%) |
Aug 06, 2018 | 21.22 | 22.46 | 21.17 | 22.32 | 40,275 | +1.15(+5.43%) |
Aug 03, 2018 | 21.53 | 21.75 | 21.04 | 21.17 | 32,689 | -0.35(-1.64%) |
Aug 02, 2018 | 21.57 | 22.23 | 21.39 | 21.53 | 30,060 | -0.09(-0.41%) |
Aug 01, 2018 | 21.88 | 22.23 | 21.44 | 21.62 | 21,053 | -0.31(-1.41%) |
Jul 31, 2018 | 22.15 | 22.23 | 21.75 | 21.93 | 21,209 | -0.13(-0.60%) |
Jul 30, 2018 | 21.75 | 22.41 | 21.70 | 22.06 | 41,307 | +0.18(+0.81%) |
Jul 27, 2018 | 21.75 | 22.28 | 21.75 | 21.88 | 45,923 | +0.18(+0.82%) |
Jul 26, 2018 | 21.48 | 22.06 | 21.35 | 21.70 | 67,303 | +0.22(+1.03%) |
Jul 25, 2018 | 21.35 | 21.70 | 21.13 | 21.48 | 29,745 | +0.13(+0.62%) |
Jul 24, 2018 | 21.75 | 22.01 | 21.31 | 21.35 | 22,056 | -0.31(-1.43%) |
Jul 23, 2018 | 21.66 | 21.84 | 21.31 | 21.66 | 23,289 | +0.00(+0.00%) |
Jul 20, 2018 | 22.06 | 22.32 | 21.66 | 21.66 | 21,841 | -0.35(-1.61%) |
Jul 19, 2018 | 21.79 | 22.51 | 21.66 | 22.01 | 38,608 | +0.27(+1.22%) |
Jul 18, 2018 | 22.10 | 22.10 | 21.66 | 21.75 | 23,324 | -0.31(-1.40%) |
Jul 17, 2018 | 21.93 | 22.72 | 21.93 | 22.06 | 27,128 | +0.04(+0.20%) |
Jul 16, 2018 | 21.79 | 22.28 | 21.79 | 22.01 | 13,825 | +0.18(+0.81%) |
Jul 13, 2018 | 22.10 | 22.37 | 21.70 | 21.84 | 19,197 | -0.22(-1.00%) |
Jul 12, 2018 | 22.28 | 22.28 | 21.79 | 22.06 | 20,359 | -0.27(-1.19%) |
Jul 11, 2018 | 22.72 | 22.81 | 22.23 | 22.32 | 22,124 | -0.49(-2.13%) |
Jul 10, 2018 | 23.12 | 23.21 | 22.77 | 22.81 | 18,123 | -0.13(-0.58%) |
Jul 09, 2018 | 23.07 | 23.25 | 22.72 | 22.94 | 55,897 | -0.13(-0.57%) |
Jul 06, 2018 | 23.12 | 23.47 | 22.78 | 23.07 | 13,904 | -0.09(-0.38%) |
Jul 05, 2018 | 22.99 | 23.16 | 22.63 | 23.16 | 31,423 | +0.35(+1.55%) |
Jul 03, 2018 | 22.81 | 22.81 | 22.81 | 0 | +0.13(+0.58%) |