Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.86 | 23.47 | 22.73 | 22.74 | 1,407,411 | -0.46(-1.98%) |
Sep 27, 2018 | 23.08 | 23.32 | 22.76 | 23.20 | 1,203,015 | +0.02(+0.08%) |
Sep 26, 2018 | 22.71 | 23.63 | 22.69 | 23.18 | 2,230,340 | +0.58(+2.56%) |
Sep 25, 2018 | 22.92 | 22.96 | 22.07 | 22.60 | 1,260,238 | -0.17(-0.75%) |
Sep 24, 2018 | 22.87 | 23.02 | 22.45 | 22.77 | 1,196,237 | -0.05(-0.24%) |
Sep 21, 2018 | 22.91 | 23.15 | 22.73 | 22.83 | 1,668,088 | -0.03(-0.12%) |
Sep 20, 2018 | 22.62 | 22.90 | 22.07 | 22.86 | 937,877 | +0.34(+1.52%) |
Sep 19, 2018 | 22.59 | 22.84 | 22.26 | 22.51 | 1,229,378 | -0.13(-0.56%) |
Sep 18, 2018 | 22.24 | 22.94 | 22.24 | 22.64 | 1,431,155 | +0.41(+1.83%) |
Sep 17, 2018 | 23.05 | 23.05 | 22.18 | 22.23 | 2,110,967 | -0.95(-4.09%) |
Sep 14, 2018 | 23.48 | 23.51 | 22.47 | 23.18 | 2,483,580 | -0.39(-1.67%) |
Sep 13, 2018 | 24.59 | 25.80 | 23.22 | 23.57 | 10,042,610 | +2.12(+9.86%) |
Sep 12, 2018 | 21.23 | 21.93 | 20.74 | 21.46 | 4,068,754 | +0.31(+1.48%) |
Sep 11, 2018 | 21.06 | 21.23 | 20.73 | 21.15 | 1,732,598 | +0.04(+0.21%) |
Sep 10, 2018 | 20.45 | 21.33 | 20.45 | 21.10 | 1,691,039 | +0.83(+4.11%) |
Sep 07, 2018 | 20.20 | 20.73 | 20.04 | 20.27 | 1,186,678 | +0.04(+0.18%) |
Sep 06, 2018 | 20.66 | 20.87 | 20.20 | 20.23 | 830,079 | -0.30(-1.48%) |
Sep 05, 2018 | 20.57 | 20.79 | 19.84 | 20.54 | 1,163,825 | -0.11(-0.52%) |
Sep 04, 2018 | 21.11 | 21.30 | 20.57 | 20.64 | 1,619,653 | -0.46(-2.17%) |
Aug 31, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.82(+4.02%) | |
Aug 30, 2018 | 21.08 | 21.29 | 20.14 | 20.28 | 1,651,595 | -0.68(-3.25%) |
Aug 29, 2018 | 19.81 | 21.16 | 19.15 | 20.97 | 4,952,837 | +0.82(+4.09%) |
Aug 28, 2018 | 19.57 | 20.22 | 19.39 | 20.14 | 1,863,430 | +0.74(+3.84%) |
Aug 27, 2018 | 19.96 | 20.05 | 19.27 | 19.40 | 1,074,396 | -0.58(-2.92%) |
Aug 24, 2018 | 19.60 | 20.09 | 19.25 | 19.98 | 1,042,318 | +0.29(+1.46%) |
Aug 23, 2018 | 19.71 | 19.75 | 19.31 | 19.69 | 936,677 | -0.03(-0.14%) |
Aug 22, 2018 | 20.00 | 20.54 | 19.67 | 19.72 | 1,310,827 | -0.20(-0.99%) |
Aug 21, 2018 | 19.76 | 20.17 | 19.65 | 19.92 | 1,234,276 | +0.22(+1.09%) |
Aug 20, 2018 | 19.07 | 19.76 | 18.92 | 19.70 | 783,432 | +0.37(+1.90%) |
Aug 17, 2018 | 19.21 | 19.48 | 18.82 | 19.33 | 916,142 | +0.17(+0.89%) |
Aug 16, 2018 | 18.47 | 19.23 | 18.20 | 19.16 | 1,601,395 | +0.83(+4.55%) |
Aug 15, 2018 | 20.11 | 20.14 | 18.05 | 18.33 | 1,732,046 | -2.02(-9.91%) |
Aug 14, 2018 | 19.77 | 20.40 | 19.68 | 20.35 | 1,358,288 | +0.73(+3.75%) |
Aug 13, 2018 | 19.57 | 19.84 | 19.45 | 19.61 | 811,075 | -0.10(-0.50%) |
Aug 10, 2018 | 19.37 | 19.92 | 19.25 | 19.71 | 1,041,760 | +0.22(+1.10%) |
Aug 09, 2018 | 19.34 | 19.81 | 19.22 | 19.50 | 603,494 | +0.14(+0.74%) |
Aug 08, 2018 | 19.02 | 19.42 | 18.70 | 19.35 | 930,965 | +0.34(+1.79%) |
Aug 07, 2018 | 18.83 | 19.16 | 18.59 | 19.01 | 916,468 | +0.27(+1.43%) |
Aug 06, 2018 | 18.75 | 18.84 | 18.35 | 18.74 | 836,793 | -0.01(-0.05%) |
Aug 03, 2018 | 18.60 | 19.33 | 18.53 | 18.75 | 1,748,390 | +0.20(+1.06%) |
Aug 02, 2018 | 17.75 | 18.64 | 17.57 | 18.55 | 1,806,501 | +0.72(+4.02%) |
Aug 01, 2018 | 18.05 | 18.26 | 17.68 | 17.84 | 2,200,612 | -0.23(-1.29%) |
Jul 31, 2018 | 18.31 | 18.52 | 18.07 | 18.07 | 1,286,680 | -0.22(-1.18%) |
Jul 30, 2018 | 18.43 | 18.63 | 18.21 | 18.29 | 1,540,141 | -0.14(-0.78%) |
Jul 27, 2018 | 19.48 | 19.70 | 18.40 | 18.43 | 2,041,016 | -1.07(-5.47%) |
Jul 26, 2018 | 19.50 | 19.92 | 19.26 | 19.50 | 1,704,406 | -0.05(-0.28%) |
Jul 25, 2018 | 19.14 | 19.68 | 19.14 | 19.55 | 1,429,332 | +0.39(+2.06%) |
Jul 24, 2018 | 19.59 | 19.77 | 18.89 | 19.16 | 1,792,371 | -0.35(-1.79%) |
Jul 23, 2018 | 20.00 | 20.18 | 19.33 | 19.50 | 1,550,196 | -0.56(-2.81%) |
Jul 20, 2018 | 20.87 | 20.94 | 20.06 | 20.07 | 1,195,250 | -0.84(-4.03%) |
Jul 19, 2018 | 20.32 | 20.98 | 20.27 | 20.91 | 1,197,720 | +0.61(+3.00%) |
Jul 18, 2018 | 19.80 | 20.33 | 19.56 | 20.30 | 1,544,353 | +0.51(+2.58%) |
Jul 17, 2018 | 19.57 | 20.16 | 19.47 | 19.79 | 2,030,840 | +0.20(+1.01%) |
Jul 16, 2018 | 19.96 | 20.55 | 19.37 | 19.59 | 2,191,694 | -0.39(-1.93%) |
Jul 13, 2018 | 20.54 | 20.65 | 19.86 | 19.98 | 1,970,631 | -0.62(-3.00%) |
Jul 12, 2018 | 21.29 | 20.33 | 20.60 | 1,566,661 | -0.56(-2.63%) | |
Jul 11, 2018 | 22.26 | 22.40 | 21.05 | 21.15 | 2,381,226 | -1.31(-5.83%) |
Jul 10, 2018 | 22.83 | 22.98 | 22.29 | 22.46 | 1,162,260 | -0.37(-1.61%) |
Jul 09, 2018 | 22.73 | 22.85 | 22.40 | 22.83 | 833,820 | +0.16(+0.71%) |
Jul 06, 2018 | 22.28 | 22.91 | 22.20 | 22.67 | 1,131,763 | +0.39(+1.77%) |
Jul 05, 2018 | 22.63 | 22.78 | 22.14 | 22.27 | 1,316,208 | -0.30(-1.35%) |
Jul 03, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.38(+1.70%) |