Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.39 | 21.33 | 20.39 | 20.66 | 67,666 | +0.12(+0.58%) |
Sep 27, 2018 | 20.24 | 20.74 | 20.07 | 20.54 | 65,836 | +0.67(+3.35%) |
Sep 26, 2018 | 20.96 | 20.96 | 19.79 | 19.87 | 87,989 | -1.42(-6.68%) |
Sep 25, 2018 | 21.64 | 21.84 | 21.16 | 21.29 | 36,446 | -0.05(-0.23%) |
Sep 24, 2018 | 21.58 | 22.22 | 20.87 | 21.34 | 112,262 | +0.37(+1.75%) |
Sep 21, 2018 | 21.15 | 21.33 | 20.64 | 20.98 | 72,593 | +0.03(+0.14%) |
Sep 20, 2018 | 21.27 | 21.38 | 20.68 | 20.95 | 104,990 | +0.09(+0.43%) |
Sep 19, 2018 | 20.12 | 21.04 | 20.12 | 20.86 | 138,405 | +0.90(+4.48%) |
Sep 18, 2018 | 19.87 | 20.16 | 19.59 | 19.96 | 64,546 | +0.75(+3.88%) |
Sep 17, 2018 | 19.64 | 19.96 | 19.10 | 19.22 | 32,131 | -0.35(-1.78%) |
Sep 14, 2018 | 19.58 | 20.07 | 19.40 | 19.56 | 76,413 | -0.01(-0.05%) |
Sep 13, 2018 | 19.45 | 19.84 | 18.93 | 19.57 | 90,749 | -0.21(-1.06%) |
Sep 12, 2018 | 19.69 | 20.29 | 19.44 | 19.78 | 129,989 | +0.64(+3.33%) |
Sep 11, 2018 | 18.24 | 19.32 | 17.90 | 19.15 | 125,398 | +0.98(+5.42%) |
Sep 10, 2018 | 18.76 | 18.76 | 18.16 | 18.16 | 61,567 | -0.09(-0.49%) |
Sep 07, 2018 | 18.40 | 18.48 | 17.52 | 18.25 | 175,752 | -0.41(-2.19%) |
Sep 06, 2018 | 20.17 | 20.17 | 18.40 | 18.66 | 207,760 | -1.41(-7.04%) |
Sep 05, 2018 | 19.72 | 20.19 | 18.94 | 20.07 | 61,916 | -0.04(-0.20%) |
Sep 04, 2018 | 21.39 | 21.39 | 19.88 | 20.11 | 82,173 | -0.96(-4.58%) |
Aug 31, 2018 | 21.08 | 21.08 | 21.08 | 0 | -0.51(-2.35%) | |
Aug 30, 2018 | 21.68 | 21.69 | 20.97 | 21.58 | 53,480 | +0.01(+0.05%) |
Aug 29, 2018 | 21.20 | 21.91 | 21.13 | 21.57 | 60,679 | +0.43(+2.02%) |
Aug 28, 2018 | 21.99 | 22.06 | 20.87 | 21.14 | 24,554 | -0.64(-2.92%) |
Aug 27, 2018 | 22.04 | 22.26 | 21.63 | 21.78 | 48,330 | +0.03(+0.14%) |
Aug 24, 2018 | 21.76 | 22.28 | 21.58 | 21.75 | 81,139 | +0.46(+2.15%) |
Aug 23, 2018 | 21.58 | 21.58 | 20.83 | 21.29 | 42,743 | -0.44(-2.01%) |
Aug 22, 2018 | 21.09 | 21.91 | 21.09 | 21.73 | 121,675 | +1.13(+5.50%) |
Aug 21, 2018 | 20.10 | 21.03 | 20.10 | 20.60 | 113,270 | +0.89(+4.49%) |
Aug 20, 2018 | 19.33 | 19.87 | 19.11 | 19.71 | 68,060 | +0.38(+1.95%) |
Aug 17, 2018 | 19.45 | 19.74 | 19.13 | 19.33 | 80,435 | +0.23(+1.20%) |
Aug 16, 2018 | 18.98 | 19.48 | 18.73 | 19.11 | 94,442 | +0.35(+1.86%) |
Aug 15, 2018 | 20.49 | 20.49 | 17.92 | 18.76 | 219,233 | -2.16(-10.32%) |
Aug 14, 2018 | 21.34 | 21.43 | 20.69 | 20.92 | 43,920 | +0.38(+1.84%) |
Aug 13, 2018 | 21.75 | 21.97 | 20.54 | 20.54 | 96,137 | -1.43(-6.52%) |
Aug 10, 2018 | 21.50 | 22.24 | 21.38 | 21.97 | 47,859 | +0.33(+1.52%) |
Aug 09, 2018 | 21.73 | 21.79 | 21.49 | 21.64 | 20,564 | -0.10(-0.46%) |
Aug 08, 2018 | 22.02 | 22.18 | 21.06 | 21.74 | 151,455 | -0.80(-3.53%) |
Aug 07, 2018 | 23.28 | 23.52 | 22.48 | 22.54 | 60,679 | -0.21(-0.92%) |
Aug 06, 2018 | 22.78 | 23.32 | 22.44 | 22.75 | 43,471 | +0.32(+1.42%) |
Aug 03, 2018 | 23.02 | 23.07 | 22.08 | 22.43 | 81,642 | -0.77(-3.30%) |
Aug 02, 2018 | 22.42 | 23.32 | 21.85 | 23.19 | 67,567 | +0.39(+1.70%) |
Aug 01, 2018 | 22.77 | 23.10 | 21.81 | 22.81 | 127,484 | -0.71(-3.00%) |
Jul 31, 2018 | 23.17 | 23.71 | 22.38 | 23.51 | 76,341 | +0.33(+1.42%) |
Jul 30, 2018 | 22.88 | 23.55 | 22.88 | 23.18 | 74,295 | +0.84(+3.74%) |
Jul 27, 2018 | 24.72 | 24.72 | 22.21 | 22.35 | 195,358 | -2.37(-9.58%) |
Jul 26, 2018 | 24.63 | 25.14 | 24.48 | 24.72 | 40,271 | -0.02(-0.08%) |
Jul 25, 2018 | 23.98 | 24.76 | 23.72 | 24.74 | 51,747 | +0.64(+2.64%) |
Jul 24, 2018 | 23.98 | 24.99 | 23.78 | 24.10 | 54,241 | +0.33(+1.38%) |
Jul 23, 2018 | 24.38 | 24.68 | 23.66 | 23.77 | 87,468 | -0.41(-1.69%) |
Jul 20, 2018 | 24.86 | 24.86 | 23.76 | 24.18 | 53,100 | -0.61(-2.45%) |
Jul 19, 2018 | 23.94 | 25.00 | 23.94 | 24.79 | 108,376 | +0.87(+3.62%) |
Jul 18, 2018 | 23.47 | 24.09 | 22.55 | 23.92 | 78,379 | +0.16(+0.67%) |
Jul 17, 2018 | 23.37 | 24.12 | 22.94 | 23.76 | 56,150 | +0.17(+0.72%) |
Jul 16, 2018 | 23.79 | 24.10 | 22.78 | 23.59 | 105,550 | -1.25(-5.04%) |
Jul 13, 2018 | 24.56 | 25.57 | 24.28 | 24.84 | 75,192 | +0.30(+1.22%) |
Jul 12, 2018 | 25.06 | 25.06 | 23.71 | 24.55 | 72,276 | -0.13(-0.52%) |
Jul 11, 2018 | 25.49 | 26.56 | 24.16 | 24.68 | 94,141 | -1.73(-6.55%) |
Jul 10, 2018 | 27.00 | 27.64 | 26.09 | 26.41 | 81,416 | +0.03(+0.11%) |
Jul 09, 2018 | 25.20 | 26.40 | 24.90 | 26.38 | 90,525 | +1.55(+6.25%) |
Jul 06, 2018 | 23.24 | 24.99 | 23.24 | 24.82 | 82,676 | +1.20(+5.09%) |
Jul 05, 2018 | 23.96 | 24.11 | 23.27 | 23.62 | 104,978 | +0.02(+0.08%) |
Jul 03, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.66(+2.86%) |