Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.88 | 24.94 | 23.90 | 24.62 | 381,800 | -0.25(-1.01%) |
Sep 27, 2018 | 25.02 | 25.37 | 24.77 | 24.87 | 123,632 | -0.12(-0.48%) |
Sep 26, 2018 | 25.11 | 25.60 | 24.70 | 24.99 | 146,965 | -0.12(-0.48%) |
Sep 25, 2018 | 24.96 | 25.86 | 24.80 | 25.11 | 249,638 | +0.34(+1.37%) |
Sep 24, 2018 | 23.42 | 25.08 | 23.42 | 24.77 | 325,546 | +1.41(+6.04%) |
Sep 21, 2018 | 23.79 | 23.91 | 22.99 | 23.36 | 697,400 | -0.44(-1.85%) |
Sep 20, 2018 | 22.95 | 23.90 | 21.87 | 23.80 | 268,418 | +0.96(+4.20%) |
Sep 19, 2018 | 22.77 | 23.51 | 22.51 | 22.84 | 238,107 | +0.05(+0.22%) |
Sep 18, 2018 | 22.24 | 23.01 | 22.24 | 22.79 | 152,210 | +0.52(+2.33%) |
Sep 17, 2018 | 24.30 | 24.38 | 21.93 | 22.27 | 386,404 | -2.17(-8.88%) |
Sep 14, 2018 | 25.45 | 25.96 | 24.33 | 24.44 | 460,800 | -1.05(-4.12%) |
Sep 13, 2018 | 24.60 | 25.77 | 23.95 | 25.49 | 452,368 | +1.53(+6.39%) |
Sep 12, 2018 | 24.56 | 25.08 | 23.56 | 23.96 | 180,004 | -0.60(-2.44%) |
Sep 11, 2018 | 24.50 | 25.24 | 24.26 | 24.56 | 190,262 | +0.04(+0.16%) |
Sep 10, 2018 | 23.28 | 24.95 | 23.28 | 24.52 | 250,974 | +1.37(+5.92%) |
Sep 07, 2018 | 23.25 | 23.75 | 22.77 | 23.15 | 199,100 | -0.15(-0.64%) |
Sep 06, 2018 | 23.54 | 23.78 | 23.00 | 23.30 | 113,186 | -0.15(-0.64%) |
Sep 05, 2018 | 23.43 | 23.75 | 22.48 | 23.45 | 142,789 | -0.17(-0.72%) |
Sep 04, 2018 | 23.78 | 23.78 | 23.11 | 23.62 | 128,417 | -0.23(-0.96%) |
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.08(+0.34%) | |
Aug 30, 2018 | 22.70 | 23.95 | 22.67 | 23.77 | 168,152 | +1.04(+4.58%) |
Aug 29, 2018 | 22.31 | 22.95 | 22.31 | 22.73 | 128,868 | +0.45(+2.02%) |
Aug 28, 2018 | 22.09 | 23.27 | 21.68 | 22.28 | 236,507 | +0.23(+1.04%) |
Aug 27, 2018 | 21.93 | 22.16 | 21.48 | 22.05 | 159,865 | +0.14(+0.64%) |
Aug 24, 2018 | 21.65 | 22.05 | 21.59 | 21.91 | 151,500 | +0.36(+1.67%) |
Aug 23, 2018 | 21.11 | 21.61 | 20.93 | 21.55 | 104,533 | +0.30(+1.41%) |
Aug 22, 2018 | 20.58 | 21.28 | 20.58 | 21.25 | 178,756 | +0.74(+3.61%) |
Aug 21, 2018 | 20.47 | 20.87 | 20.30 | 20.51 | 119,640 | +0.19(+0.94%) |
Aug 20, 2018 | 20.16 | 20.44 | 19.77 | 20.32 | 75,305 | +0.30(+1.50%) |
Aug 17, 2018 | 19.77 | 20.22 | 19.55 | 20.02 | 75,100 | +0.13(+0.65%) |
Aug 16, 2018 | 19.49 | 19.93 | 19.32 | 19.89 | 158,362 | +0.50(+2.58%) |
Aug 15, 2018 | 19.67 | 19.80 | 19.09 | 19.39 | 162,380 | -0.41(-2.07%) |
Aug 14, 2018 | 20.27 | 20.55 | 19.38 | 19.80 | 419,472 | -0.32(-1.59%) |
Aug 13, 2018 | 21.81 | 21.82 | 19.75 | 20.12 | 262,960 | -1.74(-7.96%) |
Aug 10, 2018 | 22.15 | 22.21 | 21.45 | 21.86 | 115,800 | -0.19(-0.86%) |
Aug 09, 2018 | 21.69 | 22.88 | 21.48 | 22.05 | 524,828 | +0.55(+2.56%) |
Aug 08, 2018 | 21.24 | 21.73 | 20.24 | 21.50 | 300,997 | +0.26(+1.22%) |
Aug 07, 2018 | 20.98 | 21.35 | 20.73 | 21.24 | 112,477 | +0.38(+1.82%) |
Aug 06, 2018 | 21.21 | 21.21 | 20.65 | 20.86 | 352,564 | -0.35(-1.65%) |
Aug 03, 2018 | 21.28 | 21.50 | 20.75 | 21.21 | 290,400 | -0.05(-0.24%) |
Aug 02, 2018 | 21.61 | 21.76 | 20.90 | 21.26 | 551,944 | -0.58(-2.66%) |
Aug 01, 2018 | 20.54 | 22.00 | 20.41 | 21.84 | 270,379 | +1.33(+6.48%) |
Jul 31, 2018 | 19.70 | 20.57 | 19.53 | 20.51 | 123,971 | +0.83(+4.22%) |
Jul 30, 2018 | 20.00 | 20.29 | 19.38 | 19.68 | 167,761 | -0.32(-1.60%) |
Jul 27, 2018 | 20.60 | 20.85 | 19.91 | 20.00 | 540,300 | -0.71(-3.43%) |
Jul 26, 2018 | 20.40 | 20.79 | 19.97 | 20.71 | 179,295 | +0.24(+1.17%) |
Jul 25, 2018 | 19.90 | 20.56 | 19.90 | 20.47 | 140,499 | +0.57(+2.86%) |
Jul 24, 2018 | 19.93 | 20.59 | 19.69 | 19.90 | 476,164 | +0.10(+0.51%) |
Jul 23, 2018 | 20.03 | 20.33 | 19.66 | 19.80 | 114,707 | -0.18(-0.90%) |
Jul 20, 2018 | 20.39 | 20.73 | 19.91 | 19.98 | 115,975 | -0.41(-2.01%) |
Jul 19, 2018 | 19.86 | 20.42 | 19.75 | 20.39 | 174,096 | +0.48(+2.41%) |
Jul 18, 2018 | 19.93 | 20.05 | 19.21 | 19.91 | 217,581 | -0.08(-0.40%) |
Jul 17, 2018 | 19.39 | 20.28 | 19.10 | 19.99 | 187,387 | +0.50(+2.57%) |
Jul 16, 2018 | 19.56 | 19.56 | 18.82 | 19.49 | 148,612 | -0.11(-0.56%) |
Jul 13, 2018 | 19.60 | 159,165 | -1.24(-5.95%) | |||
Jul 12, 2018 | 21.60 | 21.69 | 20.66 | 20.84 | 300,576 | -0.52(-2.43%) |
Jul 11, 2018 | 21.16 | 21.74 | 20.88 | 21.36 | 261,916 | -0.06(-0.28%) |
Jul 10, 2018 | 20.25 | 21.49 | 19.93 | 21.42 | 274,068 | +1.74(+8.84%) |
Jul 09, 2018 | 19.18 | 19.79 | 18.72 | 19.68 | 186,470 | +0.51(+2.66%) |
Jul 06, 2018 | 19.60 | 18.51 | 19.17 | 258,498 | +0.67(+3.62%) | |
Jul 05, 2018 | 19.09 | 19.43 | 18.25 | 18.50 | 192,446 | -0.39(-2.06%) |
Jul 03, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.21(-1.10%) |