Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.38 | 25.70 | 24.38 | 25.43 | 1,091,042 | +1.05(+4.31%) |
Sep 27, 2018 | 24.04 | 24.58 | 23.74 | 24.38 | 713,228 | +0.27(+1.13%) |
Sep 26, 2018 | 23.44 | 24.44 | 22.92 | 24.11 | 982,273 | +0.81(+3.47%) |
Sep 25, 2018 | 22.95 | 23.47 | 22.68 | 23.30 | 654,274 | +0.89(+3.98%) |
Sep 24, 2018 | 21.75 | 23.26 | 21.75 | 22.41 | 628,927 | +0.71(+3.27%) |
Sep 21, 2018 | 21.80 | 21.99 | 21.65 | 21.70 | 941,421 | -0.05(-0.21%) |
Sep 20, 2018 | 21.96 | 22.14 | 21.60 | 21.74 | 323,343 | -0.17(-0.76%) |
Sep 19, 2018 | 22.23 | 22.42 | 21.61 | 21.91 | 464,576 | -0.33(-1.49%) |
Sep 18, 2018 | 21.64 | 22.35 | 21.64 | 22.24 | 593,443 | +0.61(+2.83%) |
Sep 17, 2018 | 23.43 | 23.55 | 21.61 | 21.63 | 747,193 | -1.80(-7.67%) |
Sep 14, 2018 | 24.08 | 24.52 | 23.39 | 23.43 | 680,312 | -0.50(-2.08%) |
Sep 13, 2018 | 23.13 | 24.23 | 23.13 | 23.93 | 1,899,779 | +0.82(+3.53%) |
Sep 12, 2018 | 22.47 | 23.37 | 22.31 | 23.11 | 1,412,658 | +0.69(+3.07%) |
Sep 11, 2018 | 22.35 | 22.46 | 21.98 | 22.42 | 679,740 | +0.08(+0.34%) |
Sep 10, 2018 | 22.62 | 22.62 | 21.83 | 22.35 | 691,178 | -0.17(-0.74%) |
Sep 07, 2018 | 22.55 | 22.84 | 22.18 | 22.51 | 544,462 | -0.12(-0.53%) |
Sep 06, 2018 | 22.97 | 23.02 | 22.52 | 22.63 | 346,525 | -0.31(-1.35%) |
Sep 05, 2018 | 23.47 | 23.48 | 22.45 | 22.94 | 738,150 | -0.54(-2.28%) |
Sep 04, 2018 | 23.81 | 24.01 | 23.29 | 23.48 | 1,004,283 | -0.23(-0.96%) |
Aug 31, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.54(+2.31%) | |
Aug 30, 2018 | 23.07 | 23.49 | 23.07 | 23.17 | 499,055 | +0.10(+0.43%) |
Aug 29, 2018 | 22.85 | 23.10 | 22.50 | 23.07 | 669,191 | +0.33(+1.46%) |
Aug 28, 2018 | 22.34 | 22.82 | 22.21 | 22.74 | 437,925 | +0.46(+2.07%) |
Aug 27, 2018 | 22.22 | 22.91 | 22.18 | 22.28 | 394,505 | +0.23(+1.06%) |
Aug 24, 2018 | 21.84 | 22.08 | 21.39 | 22.05 | 516,921 | +0.29(+1.35%) |
Aug 23, 2018 | 21.81 | 21.95 | 21.59 | 21.75 | 412,945 | -0.07(-0.31%) |
Aug 22, 2018 | 21.95 | 22.36 | 21.74 | 21.82 | 552,721 | -0.34(-1.53%) |
Aug 21, 2018 | 21.81 | 22.34 | 21.74 | 22.16 | 599,943 | +0.45(+2.05%) |
Aug 20, 2018 | 21.28 | 21.73 | 21.09 | 21.71 | 601,016 | +0.54(+2.53%) |
Aug 17, 2018 | 20.84 | 21.30 | 20.69 | 21.18 | 501,032 | +0.33(+1.59%) |
Aug 16, 2018 | 20.87 | 21.00 | 20.46 | 20.84 | 442,540 | +0.12(+0.58%) |
Aug 15, 2018 | 20.59 | 21.07 | 20.34 | 20.72 | 466,819 | +0.00(+0.00%) |
Aug 14, 2018 | 20.20 | 20.79 | 20.16 | 20.72 | 595,925 | +0.64(+3.20%) |
Aug 13, 2018 | 20.11 | 20.42 | 19.97 | 20.08 | 669,238 | +0.29(+1.45%) |
Aug 10, 2018 | 19.38 | 20.05 | 19.18 | 19.79 | 668,396 | +0.41(+2.10%) |
Aug 09, 2018 | 18.37 | 19.42 | 18.37 | 19.39 | 687,387 | +1.10(+6.03%) |
Aug 08, 2018 | 17.38 | 18.43 | 16.90 | 18.28 | 664,288 | +0.81(+4.62%) |
Aug 07, 2018 | 17.36 | 17.59 | 17.27 | 17.48 | 353,260 | +0.20(+1.14%) |
Aug 06, 2018 | 16.95 | 17.85 | 16.83 | 17.28 | 327,990 | +0.66(+3.95%) |
Aug 03, 2018 | 16.94 | 17.10 | 16.47 | 16.62 | 156,241 | -0.34(-2.00%) |
Aug 02, 2018 | 16.26 | 17.20 | 16.26 | 16.96 | 341,129 | +0.70(+4.32%) |
Aug 01, 2018 | 15.83 | 16.37 | 15.60 | 16.26 | 267,708 | +0.50(+3.16%) |
Jul 31, 2018 | 15.37 | 15.86 | 15.31 | 15.76 | 285,356 | +0.39(+2.51%) |
Jul 30, 2018 | 16.03 | 16.04 | 15.34 | 15.38 | 180,449 | -0.62(-3.87%) |
Jul 27, 2018 | 16.21 | 16.34 | 15.91 | 16.00 | 181,928 | -0.24(-1.49%) |
Jul 26, 2018 | 15.97 | 16.37 | 15.73 | 16.24 | 201,849 | +0.35(+2.19%) |
Jul 25, 2018 | 16.04 | 16.14 | 15.76 | 15.89 | 255,439 | -0.10(-0.61%) |
Jul 24, 2018 | 16.20 | 16.31 | 15.76 | 15.99 | 244,334 | -0.13(-0.80%) |
Jul 23, 2018 | 16.00 | 16.21 | 15.84 | 16.12 | 204,289 | +0.14(+0.90%) |
Jul 20, 2018 | 16.45 | 16.45 | 15.96 | 15.97 | 185,983 | -0.53(-3.20%) |
Jul 19, 2018 | 16.04 | 16.55 | 15.85 | 16.50 | 328,952 | +0.48(+3.02%) |
Jul 18, 2018 | 16.00 | 16.11 | 15.63 | 16.02 | 193,762 | +0.00(+0.00%) |
Jul 17, 2018 | 15.57 | 16.13 | 15.57 | 16.02 | 226,762 | +0.42(+2.71%) |
Jul 16, 2018 | 15.84 | 15.97 | 15.51 | 15.60 | 198,596 | -0.18(-1.15%) |
Jul 13, 2018 | 15.78 | 16.18 | 15.72 | 15.78 | 139,722 | -0.02(-0.14%) |
Jul 12, 2018 | 15.84 | 15.84 | 15.51 | 15.80 | 228,766 | +0.03(+0.19%) |
Jul 11, 2018 | 15.94 | 16.18 | 15.60 | 15.77 | 271,861 | -0.31(-1.93%) |
Jul 10, 2018 | 16.95 | 17.04 | 16.06 | 16.08 | 309,329 | -0.89(-5.25%) |
Jul 09, 2018 | 17.03 | 17.08 | 16.61 | 16.97 | 227,428 | +0.06(+0.36%) |
Jul 06, 2018 | 16.74 | 17.01 | 16.63 | 16.91 | 149,844 | +0.16(+0.95%) |
Jul 05, 2018 | 16.88 | 16.47 | 16.75 | 511,513 | +0.21(+1.28%) | |
Jul 03, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.12(+0.74%) |