Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.91 | 22.08 | 21.80 | 21.85 | 299,370 | -0.09(-0.42%) |
Sep 27, 2018 | 21.96 | 22.13 | 21.85 | 21.95 | 305,630 | +0.02(+0.09%) |
Sep 26, 2018 | 22.47 | 22.60 | 21.88 | 21.93 | 346,731 | -0.55(-2.45%) |
Sep 25, 2018 | 22.33 | 22.64 | 22.20 | 22.48 | 243,245 | +0.24(+1.09%) |
Sep 24, 2018 | 22.44 | 22.55 | 21.88 | 22.24 | 468,201 | -0.22(-1.00%) |
Sep 21, 2018 | 21.48 | 22.62 | 21.48 | 22.46 | 1,004,123 | +1.06(+4.97%) |
Sep 20, 2018 | 21.24 | 21.43 | 21.09 | 21.40 | 220,323 | +0.46(+2.18%) |
Sep 19, 2018 | 20.75 | 20.95 | 20.65 | 20.94 | 246,175 | +0.16(+0.76%) |
Sep 18, 2018 | 21.40 | 21.40 | 20.78 | 20.78 | 115,988 | -0.58(-2.71%) |
Sep 17, 2018 | 21.45 | 21.47 | 21.31 | 21.36 | 128,583 | -0.07(-0.30%) |
Sep 14, 2018 | 21.30 | 21.51 | 21.27 | 21.43 | 113,953 | +0.08(+0.39%) |
Sep 13, 2018 | 21.22 | 21.38 | 21.22 | 21.34 | 96,910 | +0.20(+0.97%) |
Sep 12, 2018 | 20.99 | 21.20 | 20.90 | 21.14 | 150,238 | +0.12(+0.57%) |
Sep 11, 2018 | 21.16 | 21.29 | 20.96 | 21.02 | 128,734 | -0.22(-1.05%) |
Sep 10, 2018 | 21.60 | 21.68 | 21.23 | 21.24 | 193,837 | -0.28(-1.29%) |
Sep 07, 2018 | 21.66 | 21.66 | 21.35 | 21.52 | 113,627 | -0.17(-0.77%) |
Sep 06, 2018 | 21.70 | 21.83 | 21.60 | 21.68 | 125,822 | -0.01(-0.04%) |
Sep 05, 2018 | 21.57 | 21.72 | 21.44 | 21.69 | 110,925 | +0.07(+0.34%) |
Sep 04, 2018 | 21.78 | 21.85 | 21.44 | 21.62 | 475,122 | -0.18(-0.81%) |
Aug 31, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.06(+0.26%) | |
Aug 30, 2018 | 21.76 | 21.79 | 21.48 | 21.74 | 132,306 | -0.07(-0.34%) |
Aug 29, 2018 | 21.69 | 21.95 | 21.66 | 21.81 | 167,221 | +0.10(+0.47%) |
Aug 28, 2018 | 21.81 | 21.87 | 21.66 | 21.71 | 103,380 | -0.07(-0.34%) |
Aug 27, 2018 | 21.66 | 21.91 | 21.59 | 21.78 | 181,091 | +0.19(+0.90%) |
Aug 24, 2018 | 21.48 | 21.62 | 21.26 | 21.59 | 109,630 | +0.12(+0.56%) |
Aug 23, 2018 | 21.41 | 21.55 | 21.28 | 21.47 | 165,768 | +0.02(+0.09%) |
Aug 22, 2018 | 21.53 | 21.69 | 21.29 | 21.45 | 146,903 | -0.13(-0.60%) |
Aug 21, 2018 | 21.21 | 21.68 | 21.21 | 21.58 | 87,124 | +0.38(+1.79%) |
Aug 20, 2018 | 21.12 | 21.27 | 21.02 | 21.20 | 167,831 | +0.10(+0.48%) |
Aug 17, 2018 | 20.94 | 21.13 | 20.91 | 21.10 | 130,477 | +0.14(+0.66%) |
Aug 16, 2018 | 20.92 | 21.05 | 20.86 | 20.96 | 115,581 | +0.20(+0.98%) |
Aug 15, 2018 | 20.91 | 20.96 | 20.65 | 20.76 | 127,860 | -0.21(-1.02%) |
Aug 14, 2018 | 21.08 | 21.24 | 20.81 | 20.97 | 235,583 | -0.11(-0.53%) |
Aug 13, 2018 | 21.53 | 21.68 | 21.08 | 21.08 | 195,283 | -0.42(-1.94%) |
Aug 10, 2018 | 21.34 | 21.64 | 21.26 | 21.50 | 168,820 | +0.07(+0.35%) |
Aug 09, 2018 | 21.28 | 21.51 | 21.24 | 21.42 | 126,405 | +0.16(+0.74%) |
Aug 08, 2018 | 21.10 | 21.29 | 20.89 | 21.27 | 624,718 | +0.18(+0.83%) |
Aug 07, 2018 | 20.79 | 21.23 | 20.79 | 21.09 | 440,939 | +0.44(+2.15%) |
Aug 06, 2018 | 20.82 | 20.90 | 20.54 | 20.65 | 348,307 | -0.06(-0.31%) |
Aug 03, 2018 | 20.99 | 21.17 | 20.66 | 20.71 | 138,685 | -0.20(-0.97%) |
Aug 02, 2018 | 20.91 | 21.08 | 20.85 | 20.91 | 193,303 | -0.13(-0.62%) |
Aug 01, 2018 | 20.91 | 21.13 | 20.51 | 21.04 | 378,148 | +0.17(+0.80%) |
Jul 31, 2018 | 20.15 | 21.42 | 19.81 | 20.88 | 658,502 | +1.28(+6.52%) |
Jul 30, 2018 | 19.60 | 19.91 | 19.58 | 19.60 | 157,584 | +0.01(+0.05%) |
Jul 27, 2018 | 19.93 | 20.05 | 19.54 | 19.59 | 190,422 | -0.28(-1.40%) |
Jul 26, 2018 | 20.07 | 20.21 | 19.79 | 19.87 | 172,643 | -0.17(-0.83%) |
Jul 25, 2018 | 20.14 | 20.28 | 19.90 | 20.04 | 160,306 | -0.13(-0.64%) |
Jul 24, 2018 | 19.74 | 20.45 | 19.66 | 20.16 | 261,414 | +0.43(+2.16%) |
Jul 23, 2018 | 19.76 | 19.94 | 19.67 | 19.74 | 548,887 | -0.03(-0.14%) |
Jul 20, 2018 | 19.86 | 20.04 | 19.74 | 19.77 | 233,777 | -0.13(-0.65%) |
Jul 19, 2018 | 19.80 | 19.92 | 19.66 | 19.90 | 359,627 | +0.08(+0.42%) |
Jul 18, 2018 | 19.93 | 20.00 | 18.98 | 19.81 | 538,505 | -0.14(-0.70%) |
Jul 17, 2018 | 19.98 | 20.20 | 19.95 | 19.95 | 84,492 | -0.06(-0.28%) |
Jul 16, 2018 | 20.27 | 20.27 | 19.83 | 20.01 | 148,103 | -0.19(-0.96%) |
Jul 13, 2018 | 20.06 | 20.31 | 20.04 | 20.20 | 98,699 | +0.11(+0.55%) |
Jul 12, 2018 | 20.28 | 20.36 | 19.91 | 20.09 | 75,867 | -0.01(-0.05%) |
Jul 11, 2018 | 20.20 | 20.34 | 19.94 | 20.10 | 153,456 | -0.22(-1.09%) |
Jul 10, 2018 | 20.60 | 20.66 | 20.23 | 20.32 | 414,653 | -0.39(-1.88%) |
Jul 09, 2018 | 20.45 | 20.73 | 20.45 | 20.71 | 192,332 | +0.34(+1.68%) |
Jul 06, 2018 | 20.24 | 20.45 | 20.24 | 20.37 | 144,045 | +0.18(+0.87%) |
Jul 05, 2018 | 20.10 | 20.22 | 19.71 | 20.19 | 247,995 | +0.21(+1.07%) |
Jul 03, 2018 | 19.98 | 19.98 | 19.98 | 0 | +0.37(+1.89%) |