Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.08 | 23.74 | 22.98 | 23.73 | 570,868 | +0.67(+2.90%) |
Sep 27, 2018 | 22.77 | 23.18 | 22.77 | 23.06 | 288,865 | +0.29(+1.25%) |
Sep 26, 2018 | 22.88 | 22.92 | 22.75 | 22.77 | 156,656 | -0.04(-0.17%) |
Sep 25, 2018 | 22.58 | 22.88 | 22.42 | 22.81 | 167,914 | +0.33(+1.49%) |
Sep 24, 2018 | 22.91 | 23.07 | 22.45 | 22.48 | 258,278 | -0.47(-2.06%) |
Sep 21, 2018 | 22.75 | 23.11 | 22.75 | 22.95 | 877,376 | +0.10(+0.43%) |
Sep 20, 2018 | 22.74 | 22.92 | 22.48 | 22.85 | 144,424 | +0.18(+0.78%) |
Sep 19, 2018 | 23.38 | 23.42 | 22.62 | 22.68 | 207,976 | -0.73(-3.11%) |
Sep 18, 2018 | 23.36 | 23.52 | 23.22 | 23.40 | 213,336 | +0.07(+0.30%) |
Sep 17, 2018 | 23.16 | 23.37 | 23.05 | 23.34 | 183,430 | +0.20(+0.85%) |
Sep 14, 2018 | 23.25 | 23.33 | 23.06 | 23.14 | 147,668 | -0.22(-0.93%) |
Sep 13, 2018 | 23.52 | 23.56 | 23.25 | 23.36 | 191,152 | -0.04(-0.17%) |
Sep 12, 2018 | 23.81 | 23.83 | 23.38 | 23.40 | 259,301 | -0.29(-1.24%) |
Sep 11, 2018 | 23.73 | 23.93 | 23.68 | 23.69 | 265,905 | -0.05(-0.21%) |
Sep 10, 2018 | 23.79 | 24.07 | 23.72 | 23.74 | 258,491 | -0.01(-0.04%) |
Sep 07, 2018 | 23.89 | 24.02 | 23.67 | 23.75 | 252,344 | -0.19(-0.78%) |
Sep 06, 2018 | 23.38 | 24.13 | 23.26 | 23.93 | 482,485 | +0.66(+2.86%) |
Sep 05, 2018 | 23.35 | 23.42 | 23.08 | 23.27 | 357,608 | +0.20(+0.85%) |
Sep 04, 2018 | 23.31 | 23.41 | 22.96 | 23.07 | 123,812 | -0.22(-0.96%) |
Aug 31, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.12(+0.51%) | |
Aug 30, 2018 | 23.37 | 23.47 | 23.16 | 23.18 | 107,878 | -0.16(-0.67%) |
Aug 29, 2018 | 23.55 | 23.67 | 23.28 | 23.34 | 161,135 | -0.27(-1.16%) |
Aug 28, 2018 | 23.38 | 23.62 | 23.25 | 23.61 | 180,430 | +0.21(+0.92%) |
Aug 27, 2018 | 23.32 | 23.48 | 23.16 | 23.40 | 264,204 | +0.14(+0.59%) |
Aug 24, 2018 | 23.11 | 23.32 | 23.11 | 23.26 | 372,990 | +0.10(+0.42%) |
Aug 23, 2018 | 23.13 | 23.24 | 23.06 | 23.16 | 164,681 | +0.08(+0.34%) |
Aug 22, 2018 | 23.21 | 23.26 | 22.94 | 23.08 | 227,328 | -0.16(-0.67%) |
Aug 21, 2018 | 23.34 | 23.34 | 23.08 | 23.24 | 148,727 | -0.08(-0.34%) |
Aug 20, 2018 | 23.21 | 23.45 | 23.08 | 23.32 | 137,863 | +0.12(+0.51%) |
Aug 17, 2018 | 23.03 | 23.21 | 23.03 | 23.20 | 122,488 | +0.14(+0.59%) |
Aug 16, 2018 | 23.13 | 23.28 | 22.98 | 23.06 | 184,173 | -0.10(-0.42%) |
Aug 15, 2018 | 23.32 | 23.45 | 23.07 | 23.16 | 186,686 | -0.14(-0.59%) |
Aug 14, 2018 | 23.20 | 23.43 | 23.20 | 23.30 | 184,242 | +0.03(+0.13%) |
Aug 13, 2018 | 23.38 | 23.49 | 23.24 | 23.27 | 143,854 | -0.05(-0.21%) |
Aug 10, 2018 | 23.17 | 23.58 | 22.97 | 23.32 | 1,998,594 | +0.04(+0.17%) |
Aug 09, 2018 | 23.12 | 23.55 | 23.11 | 23.28 | 310,587 | +0.19(+0.80%) |
Aug 08, 2018 | 23.99 | 24.41 | 22.67 | 23.09 | 1,125,173 | +0.09(+0.38%) |
Aug 07, 2018 | 22.94 | 23.16 | 22.89 | 23.00 | 106,551 | +0.07(+0.30%) |
Aug 06, 2018 | 22.80 | 23.01 | 22.75 | 22.94 | 165,062 | +0.09(+0.38%) |
Aug 03, 2018 | 23.21 | 23.29 | 22.74 | 22.85 | 179,280 | -0.44(-1.89%) |
Aug 02, 2018 | 23.32 | 23.52 | 23.13 | 23.29 | 105,614 | -0.11(-0.46%) |
Aug 01, 2018 | 23.11 | 23.40 | 22.93 | 23.40 | 124,684 | +0.17(+0.72%) |
Jul 31, 2018 | 22.51 | 23.29 | 22.51 | 23.23 | 204,630 | +0.75(+3.35%) |
Jul 30, 2018 | 22.34 | 22.48 | 22.14 | 22.48 | 202,709 | +0.14(+0.61%) |
Jul 27, 2018 | 23.04 | 23.04 | 22.27 | 22.34 | 111,129 | -0.64(-2.81%) |
Jul 26, 2018 | 22.91 | 23.14 | 22.87 | 22.98 | 94,317 | -0.01(-0.04%) |
Jul 25, 2018 | 22.81 | 23.10 | 22.79 | 22.99 | 149,739 | +0.15(+0.64%) |
Jul 24, 2018 | 23.02 | 23.07 | 22.76 | 22.85 | 174,581 | -0.19(-0.81%) |
Jul 23, 2018 | 23.07 | 23.11 | 22.80 | 23.03 | 103,269 | -0.04(-0.17%) |
Jul 20, 2018 | 23.16 | 23.16 | 22.77 | 23.07 | 358,537 | -0.11(-0.46%) |
Jul 19, 2018 | 23.08 | 23.31 | 23.01 | 23.18 | 332,617 | +0.27(+1.19%) |
Jul 18, 2018 | 22.97 | 23.12 | 22.78 | 22.91 | 252,136 | -0.12(-0.51%) |
Jul 17, 2018 | 23.15 | 23.38 | 22.97 | 23.02 | 234,427 | -0.19(-0.80%) |
Jul 16, 2018 | 23.18 | 23.29 | 22.97 | 23.21 | 478,466 | -0.05(-0.21%) |
Jul 13, 2018 | 23.14 | 23.40 | 23.14 | 23.26 | 173,348 | +0.04(+0.17%) |
Jul 12, 2018 | 23.10 | 23.31 | 22.91 | 23.22 | 258,936 | +0.12(+0.51%) |
Jul 11, 2018 | 23.04 | 23.25 | 22.88 | 23.10 | 207,291 | -0.06(-0.25%) |
Jul 10, 2018 | 23.23 | 23.37 | 23.13 | 23.16 | 256,315 | -0.08(-0.34%) |
Jul 09, 2018 | 23.38 | 23.38 | 23.12 | 23.24 | 244,129 | -0.11(-0.46%) |
Jul 06, 2018 | 23.21 | 23.38 | 23.18 | 23.35 | 191,840 | +0.03(+0.13%) |
Jul 05, 2018 | 23.24 | 23.33 | 22.91 | 23.32 | 236,006 | +0.12(+0.51%) |
Jul 03, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.45(+1.98%) |