Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.30 | 21.85 | 21.18 | 21.25 | 115,700 | -0.15(-0.70%) |
Sep 27, 2018 | 21.55 | 21.60 | 21.10 | 21.40 | 104,594 | -0.15(-0.70%) |
Sep 26, 2018 | 21.70 | 21.80 | 21.30 | 21.55 | 182,918 | -0.05(-0.23%) |
Sep 25, 2018 | 21.60 | 21.75 | 21.50 | 21.60 | 131,536 | +0.05(+0.23%) |
Sep 24, 2018 | 21.70 | 21.80 | 20.90 | 21.55 | 383,784 | -0.20(-0.92%) |
Sep 21, 2018 | 22.90 | 22.90 | 21.55 | 21.75 | 761,500 | -1.10(-4.81%) |
Sep 20, 2018 | 22.55 | 23.05 | 22.50 | 22.85 | 242,479 | +0.35(+1.56%) |
Sep 19, 2018 | 23.05 | 23.60 | 22.25 | 22.50 | 298,670 | -0.65(-2.81%) |
Sep 18, 2018 | 23.15 | 23.45 | 22.80 | 23.15 | 114,598 | +0.00(+0.00%) |
Sep 17, 2018 | 23.35 | 23.73 | 22.70 | 23.15 | 178,852 | -0.25(-1.07%) |
Sep 14, 2018 | 23.45 | 23.75 | 23.25 | 23.40 | 134,700 | -0.10(-0.43%) |
Sep 13, 2018 | 23.25 | 23.75 | 23.15 | 23.50 | 230,544 | +0.35(+1.51%) |
Sep 12, 2018 | 23.00 | 23.30 | 22.70 | 23.15 | 141,888 | +0.15(+0.65%) |
Sep 11, 2018 | 22.85 | 23.20 | 22.60 | 23.00 | 161,853 | +0.05(+0.22%) |
Sep 10, 2018 | 23.15 | 23.70 | 22.50 | 22.95 | 207,123 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 23.00 | 21.84 | 22.95 | 183,100 | +0.75(+3.38%) |
Sep 06, 2018 | 22.55 | 22.85 | 22.10 | 22.20 | 273,600 | -0.25(-1.11%) |
Sep 05, 2018 | 22.55 | 22.75 | 21.80 | 22.45 | 155,267 | -0.25(-1.10%) |
Sep 04, 2018 | 22.45 | 22.90 | 22.10 | 22.70 | 285,965 | +0.20(+0.89%) |
Aug 31, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.40(+1.81%) | |
Aug 30, 2018 | 21.95 | 22.45 | 21.60 | 22.10 | 196,452 | +0.20(+0.91%) |
Aug 29, 2018 | 21.65 | 22.05 | 21.40 | 21.90 | 186,774 | +0.20(+0.92%) |
Aug 28, 2018 | 21.40 | 22.00 | 21.20 | 21.70 | 263,648 | +0.40(+1.88%) |
Aug 27, 2018 | 21.35 | 21.70 | 20.85 | 21.30 | 222,271 | +0.05(+0.24%) |
Aug 24, 2018 | 21.10 | 21.45 | 20.90 | 21.25 | 133,900 | +0.15(+0.71%) |
Aug 23, 2018 | 20.95 | 21.15 | 20.70 | 21.10 | 124,000 | +0.05(+0.24%) |
Aug 22, 2018 | 20.95 | 21.15 | 20.70 | 21.05 | 144,234 | +0.20(+0.96%) |
Aug 21, 2018 | 20.65 | 20.95 | 20.50 | 20.85 | 170,807 | +0.20(+0.97%) |
Aug 20, 2018 | 20.35 | 20.90 | 20.20 | 20.65 | 291,921 | +0.45(+2.23%) |
Aug 17, 2018 | 20.00 | 20.35 | 19.75 | 20.20 | 274,300 | +0.20(+1.00%) |
Aug 16, 2018 | 19.25 | 20.10 | 19.25 | 20.00 | 374,914 | +0.85(+4.44%) |
Aug 15, 2018 | 19.45 | 19.90 | 18.90 | 19.15 | 276,780 | -0.50(-2.54%) |
Aug 14, 2018 | 19.15 | 19.70 | 19.15 | 19.65 | 159,090 | +0.65(+3.42%) |
Aug 13, 2018 | 19.10 | 19.25 | 18.85 | 19.00 | 143,180 | -0.15(-0.78%) |
Aug 10, 2018 | 19.15 | 19.70 | 18.95 | 19.15 | 192,100 | -0.10(-0.52%) |
Aug 09, 2018 | 19.10 | 19.77 | 19.10 | 19.25 | 258,986 | +0.20(+1.05%) |
Aug 08, 2018 | 19.30 | 19.40 | 18.75 | 19.05 | 359,783 | -0.20(-1.04%) |
Aug 07, 2018 | 19.10 | 19.30 | 18.90 | 19.25 | 187,441 | +0.15(+0.79%) |
Aug 06, 2018 | 19.05 | 19.38 | 18.80 | 19.10 | 230,491 | +0.10(+0.53%) |
Aug 03, 2018 | 19.10 | 19.35 | 18.45 | 19.00 | 352,800 | -0.10(-0.52%) |
Aug 02, 2018 | 18.50 | 19.25 | 18.45 | 19.10 | 270,296 | +0.45(+2.41%) |
Aug 01, 2018 | 18.75 | 19.15 | 18.35 | 18.65 | 388,197 | -0.10(-0.53%) |
Jul 31, 2018 | 18.40 | 19.20 | 18.20 | 18.75 | 326,551 | +0.35(+1.90%) |
Jul 30, 2018 | 18.70 | 19.35 | 17.20 | 18.40 | 630,132 | -0.50(-2.65%) |
Jul 27, 2018 | 19.65 | 19.65 | 18.20 | 18.90 | 491,400 | -0.05(-0.26%) |
Jul 26, 2018 | 18.60 | 18.95 | 16.40 | 18.95 | 1,198,636 | -1.40(-6.88%) |
Jul 25, 2018 | 20.15 | 20.50 | 19.60 | 20.35 | 461,361 | +0.00(+0.00%) |
Jul 24, 2018 | 21.30 | 21.35 | 19.94 | 20.35 | 300,527 | -0.85(-4.01%) |
Jul 23, 2018 | 21.00 | 21.60 | 20.70 | 21.20 | 418,256 | +0.20(+0.95%) |
Jul 20, 2018 | 21.25 | 21.36 | 20.70 | 21.00 | 379,155 | -0.25(-1.18%) |
Jul 19, 2018 | 21.00 | 21.65 | 21.00 | 21.25 | 304,215 | +0.15(+0.71%) |
Jul 18, 2018 | 20.65 | 21.25 | 20.45 | 21.10 | 236,364 | +0.30(+1.44%) |
Jul 17, 2018 | 20.50 | 20.85 | 20.50 | 20.80 | 101,851 | +0.30(+1.46%) |
Jul 16, 2018 | 20.85 | 20.90 | 20.20 | 20.50 | 142,396 | -0.25(-1.20%) |
Jul 13, 2018 | 20.10 | 21.05 | 20.05 | 20.75 | 511,817 | +0.55(+2.72%) |
Jul 12, 2018 | 20.25 | 20.30 | 19.75 | 20.20 | 111,481 | +0.05(+0.25%) |
Jul 11, 2018 | 20.25 | 20.75 | 20.10 | 20.15 | 157,535 | -0.40(-1.95%) |
Jul 10, 2018 | 20.85 | 20.95 | 20.20 | 20.55 | 148,145 | -0.25(-1.20%) |
Jul 09, 2018 | 20.30 | 20.95 | 20.30 | 20.80 | 130,856 | +0.50(+2.46%) |
Jul 06, 2018 | 19.90 | 20.40 | 19.85 | 20.30 | 167,891 | +0.30(+1.50%) |
Jul 05, 2018 | 19.80 | 20.00 | 19.50 | 20.00 | 167,703 | +0.40(+2.04%) |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |