Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.14 | 21.49 | 21.12 | 21.20 | 184,350 | +0.34(+1.61%) |
Sep 27, 2018 | 21.15 | 21.15 | 20.81 | 20.86 | 82,234 | -0.57(-2.65%) |
Sep 26, 2018 | 21.72 | 21.80 | 21.36 | 21.43 | 25,249 | -0.49(-2.22%) |
Sep 25, 2018 | 22.02 | 22.30 | 21.88 | 21.92 | 1,222,400 | +0.05(+0.24%) |
Sep 24, 2018 | 22.15 | 22.27 | 21.79 | 21.87 | 135,325 | -0.05(-0.24%) |
Sep 21, 2018 | 21.93 | 22.20 | 21.80 | 21.92 | 101,201 | -0.43(-1.94%) |
Sep 20, 2018 | 22.52 | 22.56 | 22.07 | 22.35 | 27,291 | +0.02(+0.08%) |
Sep 19, 2018 | 22.03 | 22.50 | 21.98 | 22.34 | 44,742 | +0.62(+2.86%) |
Sep 18, 2018 | 21.72 | 21.81 | 21.51 | 21.72 | 30,359 | +0.00(+0.00%) |
Sep 17, 2018 | 21.33 | 21.76 | 21.06 | 21.72 | 85,013 | +0.70(+3.33%) |
Sep 14, 2018 | 21.25 | 21.25 | 20.96 | 21.02 | 74,575 | -0.21(-1.00%) |
Sep 13, 2018 | 21.96 | 21.97 | 21.10 | 21.23 | 107,558 | -0.22(-1.03%) |
Sep 12, 2018 | 20.77 | 21.68 | 20.73 | 21.45 | 139,594 | +0.78(+3.77%) |
Sep 11, 2018 | 20.69 | 20.76 | 20.38 | 20.67 | 58,651 | -0.12(-0.55%) |
Sep 10, 2018 | 20.98 | 21.11 | 20.74 | 20.79 | 163,748 | -0.07(-0.34%) |
Sep 07, 2018 | 20.98 | 21.05 | 20.64 | 20.86 | 161,786 | +0.01(+0.04%) |
Sep 06, 2018 | 21.22 | 21.49 | 20.84 | 20.85 | 49,349 | -0.16(-0.76%) |
Sep 05, 2018 | 21.33 | 21.33 | 20.93 | 21.01 | 177,287 | -0.15(-0.71%) |
Sep 04, 2018 | 21.54 | 21.54 | 20.92 | 21.16 | 94,179 | -0.83(-3.79%) |
Aug 31, 2018 | 21.99 | 21.99 | 21.99 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 22.22 | 22.22 | 21.83 | 22.00 | 57,125 | -0.34(-1.51%) |
Aug 29, 2018 | 22.46 | 22.46 | 22.27 | 22.34 | 17,366 | -0.10(-0.43%) |
Aug 28, 2018 | 23.22 | 23.49 | 22.20 | 22.43 | 47,989 | -0.49(-2.13%) |
Aug 27, 2018 | 22.53 | 22.97 | 22.53 | 22.92 | 26,214 | +0.43(+1.89%) |
Aug 24, 2018 | 21.93 | 22.76 | 21.91 | 22.50 | 76,267 | +0.91(+4.23%) |
Aug 23, 2018 | 22.05 | 22.05 | 21.40 | 21.58 | 50,782 | -0.66(-2.99%) |
Aug 22, 2018 | 22.42 | 22.42 | 22.17 | 22.25 | 32,500 | +0.11(+0.48%) |
Aug 21, 2018 | 22.06 | 22.27 | 21.87 | 22.14 | 16,347 | +0.15(+0.69%) |
Aug 20, 2018 | 22.06 | 22.18 | 21.72 | 21.99 | 108,876 | +0.27(+1.22%) |
Aug 17, 2018 | 21.34 | 21.95 | 21.32 | 21.72 | 92,513 | +0.56(+2.64%) |
Aug 16, 2018 | 21.72 | 22.18 | 20.93 | 21.17 | 127,365 | -0.51(-2.33%) |
Aug 15, 2018 | 22.75 | 22.86 | 21.64 | 21.67 | 264,807 | -1.59(-6.82%) |
Aug 14, 2018 | 23.44 | 23.57 | 23.25 | 23.26 | 44,861 | -0.01(-0.04%) |
Aug 13, 2018 | 23.66 | 23.91 | 23.22 | 23.27 | 219,641 | -0.85(-3.53%) |
Aug 10, 2018 | 24.14 | 24.44 | 24.07 | 24.12 | 42,082 | +0.04(+0.15%) |
Aug 09, 2018 | 24.04 | 24.29 | 23.97 | 24.08 | 21,503 | +0.11(+0.44%) |
Aug 08, 2018 | 24.12 | 24.16 | 23.82 | 23.98 | 26,785 | -0.02(-0.07%) |
Aug 07, 2018 | 24.62 | 24.62 | 23.95 | 23.99 | 102,770 | -0.41(-1.67%) |
Aug 06, 2018 | 24.56 | 24.73 | 24.39 | 24.40 | 39,028 | -0.32(-1.29%) |
Aug 03, 2018 | 24.55 | 25.01 | 24.55 | 24.72 | 46,708 | +0.17(+0.69%) |
Aug 02, 2018 | 24.70 | 24.86 | 24.45 | 24.55 | 58,100 | -0.15(-0.61%) |
Aug 01, 2018 | 25.09 | 25.09 | 24.70 | 24.70 | 42,367 | -0.50(-1.97%) |
Jul 31, 2018 | 25.19 | 25.38 | 25.17 | 25.20 | 15,232 | +0.07(+0.28%) |
Jul 30, 2018 | 25.22 | 25.41 | 25.07 | 25.13 | 33,249 | -0.01(-0.04%) |
Jul 27, 2018 | 25.36 | 25.41 | 25.13 | 25.14 | 24,933 | -0.20(-0.77%) |
Jul 26, 2018 | 25.53 | 25.53 | 25.28 | 25.33 | 7,981 | -0.37(-1.45%) |
Jul 25, 2018 | 25.72 | 25.77 | 25.56 | 25.70 | 16,345 | +0.25(+0.98%) |
Jul 24, 2018 | 25.38 | 25.46 | 25.23 | 25.46 | 13,653 | +0.27(+1.06%) |
Jul 23, 2018 | 25.36 | 25.48 | 25.19 | 25.19 | 40,849 | -0.15(-0.59%) |
Jul 20, 2018 | 25.70 | 25.70 | 25.31 | 25.34 | 39,474 | -0.03(-0.10%) |
Jul 19, 2018 | 25.07 | 25.65 | 25.07 | 25.37 | 43,043 | +0.05(+0.21%) |
Jul 18, 2018 | 25.26 | 25.48 | 25.12 | 25.31 | 87,438 | +0.02(+0.07%) |
Jul 17, 2018 | 25.27 | 25.54 | 25.26 | 25.30 | 19,691 | -0.22(-0.87%) |
Jul 16, 2018 | 25.70 | 25.79 | 25.50 | 25.52 | 24,597 | -0.13(-0.52%) |
Jul 13, 2018 | 25.78 | 25.95 | 25.62 | 25.65 | 66,047 | -0.34(-1.30%) |
Jul 12, 2018 | 26.07 | 26.18 | 25.92 | 25.99 | 6,894 | +0.02(+0.07%) |
Jul 11, 2018 | 26.29 | 26.40 | 25.95 | 25.97 | 12,163 | -0.53(-2.01%) |
Jul 10, 2018 | 26.58 | 26.58 | 26.32 | 26.50 | 4,369 | -0.12(-0.47%) |
Jul 09, 2018 | 26.69 | 26.87 | 26.63 | 26.63 | 50,166 | -0.01(-0.03%) |
Jul 06, 2018 | 26.19 | 26.63 | 26.19 | 26.63 | 63,716 | +0.34(+1.28%) |
Jul 05, 2018 | 26.34 | 26.40 | 26.16 | 26.30 | 51,380 | -0.08(-0.30%) |
Jul 03, 2018 | 26.38 | 26.38 | 26.38 | 0 | +0.81(+3.15%) |