Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.07 | 23.74 | 23.07 | 23.73 | 127,801 | +0.68(+2.96%) |
Sep 27, 2018 | 22.97 | 23.23 | 22.89 | 23.05 | 65,541 | +0.14(+0.60%) |
Sep 26, 2018 | 22.90 | 23.16 | 22.77 | 22.91 | 100,331 | +0.04(+0.17%) |
Sep 25, 2018 | 22.59 | 22.93 | 22.56 | 22.87 | 84,925 | +0.31(+1.39%) |
Sep 24, 2018 | 22.90 | 22.93 | 22.52 | 22.56 | 55,218 | -0.39(-1.70%) |
Sep 21, 2018 | 22.77 | 22.99 | 22.74 | 22.95 | 229,885 | +0.16(+0.71%) |
Sep 20, 2018 | 22.62 | 22.89 | 22.51 | 22.79 | 74,693 | +0.22(+0.98%) |
Sep 19, 2018 | 23.29 | 23.31 | 22.53 | 22.57 | 89,808 | -0.70(-3.00%) |
Sep 18, 2018 | 23.52 | 23.52 | 23.16 | 23.26 | 64,815 | -0.23(-0.98%) |
Sep 17, 2018 | 23.46 | 23.54 | 23.28 | 23.49 | 76,550 | +0.06(+0.26%) |
Sep 14, 2018 | 23.50 | 23.55 | 23.28 | 23.43 | 81,328 | -0.11(-0.49%) |
Sep 13, 2018 | 23.57 | 23.72 | 23.37 | 23.55 | 70,447 | +0.05(+0.20%) |
Sep 12, 2018 | 23.47 | 23.66 | 23.27 | 23.50 | 110,108 | +0.11(+0.46%) |
Sep 11, 2018 | 23.27 | 23.43 | 23.13 | 23.39 | 72,111 | +0.05(+0.23%) |
Sep 10, 2018 | 23.55 | 23.59 | 23.29 | 23.34 | 57,053 | -0.19(-0.81%) |
Sep 07, 2018 | 23.67 | 23.67 | 23.39 | 23.53 | 97,515 | -0.19(-0.81%) |
Sep 06, 2018 | 23.73 | 23.82 | 23.59 | 23.72 | 71,024 | +0.04(+0.16%) |
Sep 05, 2018 | 23.52 | 23.70 | 23.33 | 23.69 | 73,000 | +0.17(+0.72%) |
Sep 04, 2018 | 23.78 | 23.89 | 23.34 | 23.52 | 96,459 | -0.25(-1.06%) |
Aug 31, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.38(-1.55%) | |
Aug 30, 2018 | 23.78 | 24.24 | 23.68 | 24.15 | 185,825 | +0.37(+1.55%) |
Aug 29, 2018 | 23.82 | 23.95 | 23.76 | 23.78 | 103,614 | +0.00(+0.00%) |
Aug 28, 2018 | 23.68 | 23.79 | 23.47 | 23.78 | 104,694 | +0.06(+0.26%) |
Aug 27, 2018 | 23.95 | 24.09 | 23.56 | 23.72 | 150,246 | -0.28(-1.15%) |
Aug 24, 2018 | 24.00 | 24.01 | 23.79 | 23.99 | 184,195 | -0.03(-0.13%) |
Aug 23, 2018 | 24.05 | 24.16 | 23.96 | 24.02 | 120,218 | -0.02(-0.06%) |
Aug 22, 2018 | 24.13 | 24.22 | 24.00 | 24.04 | 190,448 | -0.11(-0.44%) |
Aug 21, 2018 | 24.24 | 24.34 | 24.14 | 24.15 | 274,519 | -0.02(-0.10%) |
Aug 20, 2018 | 24.13 | 24.38 | 24.10 | 24.17 | 270,411 | +0.02(+0.06%) |
Aug 17, 2018 | 24.22 | 24.40 | 24.10 | 24.15 | 764,850 | -0.11(-0.44%) |
Aug 16, 2018 | 24.05 | 24.41 | 23.93 | 24.26 | 226,255 | +0.26(+1.09%) |
Aug 15, 2018 | 24.43 | 24.61 | 23.90 | 24.00 | 335,558 | -0.42(-1.70%) |
Aug 14, 2018 | 24.20 | 24.81 | 24.13 | 24.41 | 335,677 | +0.25(+1.03%) |
Aug 13, 2018 | 24.26 | 24.30 | 24.05 | 24.16 | 225,228 | +0.02(+0.09%) |
Aug 10, 2018 | 23.94 | 24.23 | 23.90 | 24.14 | 146,235 | +0.17(+0.73%) |
Aug 09, 2018 | 24.19 | 24.27 | 23.95 | 23.97 | 192,156 | -0.02(-0.06%) |
Aug 08, 2018 | 23.37 | 24.07 | 23.26 | 23.98 | 212,652 | +0.73(+3.16%) |
Aug 07, 2018 | 23.42 | 23.42 | 23.00 | 23.25 | 93,488 | -0.10(-0.42%) |
Aug 06, 2018 | 23.36 | 23.48 | 23.23 | 23.35 | 57,341 | +0.11(+0.46%) |
Aug 03, 2018 | 23.12 | 23.32 | 23.10 | 23.24 | 71,134 | +0.17(+0.75%) |
Aug 02, 2018 | 22.85 | 23.23 | 22.83 | 23.07 | 61,819 | +0.21(+0.93%) |
Aug 01, 2018 | 22.63 | 22.88 | 22.42 | 22.86 | 74,250 | +0.17(+0.73%) |
Jul 31, 2018 | 22.37 | 23.00 | 22.35 | 22.69 | 136,507 | +0.32(+1.42%) |
Jul 30, 2018 | 22.45 | 22.61 | 22.36 | 22.37 | 83,894 | -0.19(-0.84%) |
Jul 27, 2018 | 23.22 | 23.22 | 22.33 | 22.56 | 123,493 | -0.62(-2.68%) |
Jul 26, 2018 | 22.96 | 23.51 | 22.96 | 23.18 | 118,898 | +0.20(+0.89%) |
Jul 25, 2018 | 22.66 | 23.20 | 22.66 | 22.98 | 107,255 | +0.33(+1.47%) |
Jul 24, 2018 | 23.19 | 23.19 | 22.61 | 22.64 | 256,015 | -0.50(-2.16%) |
Jul 23, 2018 | 22.83 | 23.16 | 22.70 | 23.14 | 91,017 | +0.29(+1.26%) |
Jul 20, 2018 | 22.64 | 22.92 | 22.29 | 22.86 | 149,515 | +0.18(+0.80%) |
Jul 19, 2018 | 22.21 | 22.71 | 22.20 | 22.67 | 70,910 | +0.48(+2.15%) |
Jul 18, 2018 | 22.28 | 22.39 | 22.02 | 22.20 | 108,144 | -0.05(-0.20%) |
Jul 17, 2018 | 22.42 | 22.62 | 22.24 | 22.24 | 175,225 | -0.20(-0.91%) |
Jul 16, 2018 | 22.40 | 22.47 | 22.26 | 22.45 | 167,559 | +0.02(+0.07%) |
Jul 13, 2018 | 22.36 | 22.54 | 22.27 | 22.43 | 52,601 | +0.07(+0.30%) |
Jul 12, 2018 | 22.41 | 22.54 | 22.27 | 22.36 | 100,663 | +0.07(+0.30%) |
Jul 11, 2018 | 22.31 | 22.56 | 22.28 | 22.30 | 63,600 | -0.11(-0.47%) |
Jul 10, 2018 | 22.34 | 22.64 | 22.33 | 22.40 | 101,718 | -0.03(-0.14%) |
Jul 09, 2018 | 22.67 | 22.67 | 22.27 | 22.43 | 155,716 | -0.18(-0.80%) |
Jul 06, 2018 | 22.48 | 22.75 | 22.48 | 22.61 | 106,226 | +0.07(+0.30%) |
Jul 05, 2018 | 22.36 | 22.56 | 22.26 | 22.55 | 92,042 | +0.19(+0.85%) |
Jul 03, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.35(+1.58%) |