Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.13 | 24.57 | 24.09 | 24.19 | 1,269,757 | +0.15(+0.62%) |
Sep 27, 2018 | 24.10 | 24.32 | 23.90 | 24.04 | 1,257,239 | +0.45(+1.90%) |
Sep 26, 2018 | 23.29 | 23.79 | 23.23 | 23.60 | 587,180 | +0.32(+1.37%) |
Sep 25, 2018 | 23.52 | 23.83 | 23.23 | 23.28 | 1,514,382 | -0.13(-0.55%) |
Sep 24, 2018 | 22.68 | 23.54 | 22.52 | 23.41 | 2,381,023 | +0.79(+3.48%) |
Sep 21, 2018 | 22.86 | 22.93 | 22.59 | 22.62 | 2,851,356 | -0.26(-1.13%) |
Sep 20, 2018 | 22.84 | 23.01 | 22.72 | 22.88 | 1,149,819 | +0.12(+0.53%) |
Sep 19, 2018 | 23.04 | 23.18 | 22.69 | 22.76 | 1,423,719 | -0.21(-0.91%) |
Sep 18, 2018 | 22.98 | 23.05 | 22.66 | 22.97 | 1,180,515 | +0.06(+0.26%) |
Sep 17, 2018 | 23.25 | 23.34 | 22.84 | 22.91 | 1,021,570 | -0.33(-1.41%) |
Sep 14, 2018 | 23.10 | 23.34 | 22.97 | 23.24 | 733,621 | +0.12(+0.52%) |
Sep 13, 2018 | 23.40 | 23.70 | 23.11 | 23.12 | 814,098 | -0.22(-0.94%) |
Sep 12, 2018 | 23.22 | 23.41 | 22.94 | 23.34 | 691,532 | +0.15(+0.64%) |
Sep 11, 2018 | 23.04 | 23.27 | 23.04 | 23.19 | 667,646 | +0.01(+0.04%) |
Sep 10, 2018 | 22.86 | 23.26 | 22.86 | 23.18 | 964,612 | +0.33(+1.44%) |
Sep 07, 2018 | 22.95 | 23.21 | 22.81 | 22.85 | 697,176 | -0.16(-0.69%) |
Sep 06, 2018 | 23.05 | 23.38 | 22.99 | 23.01 | 979,752 | +0.00(+0.00%) |
Sep 05, 2018 | 22.89 | 23.09 | 22.63 | 23.01 | 815,051 | +0.12(+0.52%) |
Sep 04, 2018 | 22.69 | 22.91 | 22.52 | 22.89 | 761,240 | +0.17(+0.75%) |
Aug 31, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.37(+1.65%) | |
Aug 30, 2018 | 22.62 | 22.66 | 22.30 | 22.35 | 541,776 | -0.26(-1.15%) |
Aug 29, 2018 | 22.72 | 22.72 | 22.41 | 22.61 | 923,328 | -0.06(-0.26%) |
Aug 28, 2018 | 22.76 | 22.84 | 22.41 | 22.67 | 671,653 | -0.13(-0.57%) |
Aug 27, 2018 | 23.01 | 23.13 | 22.75 | 22.80 | 662,045 | -0.19(-0.82%) |
Aug 24, 2018 | 22.66 | 23.04 | 22.57 | 22.99 | 1,296,563 | +0.53(+2.35%) |
Aug 23, 2018 | 22.53 | 22.53 | 22.16 | 22.46 | 815,567 | -0.04(-0.18%) |
Aug 22, 2018 | 22.78 | 22.87 | 22.31 | 22.50 | 998,499 | -0.34(-1.48%) |
Aug 21, 2018 | 22.59 | 22.88 | 22.49 | 22.84 | 1,648,949 | +0.26(+1.15%) |
Aug 20, 2018 | 22.56 | 22.71 | 22.32 | 22.58 | 669,122 | +0.15(+0.67%) |
Aug 17, 2018 | 22.39 | 22.51 | 22.34 | 22.43 | 1,101,587 | +0.00(+0.00%) |
Aug 16, 2018 | 22.45 | 22.62 | 22.33 | 22.43 | 728,883 | +0.04(+0.18%) |
Aug 15, 2018 | 22.38 | 22.56 | 22.25 | 22.39 | 1,188,082 | -0.14(-0.62%) |
Aug 14, 2018 | 22.31 | 22.68 | 22.16 | 22.53 | 1,327,908 | +0.30(+1.34%) |
Aug 13, 2018 | 22.28 | 22.32 | 22.09 | 22.23 | 987,451 | -0.03(-0.13%) |
Aug 10, 2018 | 22.10 | 22.41 | 21.97 | 22.26 | 908,518 | +0.10(+0.45%) |
Aug 09, 2018 | 21.81 | 22.20 | 21.81 | 22.16 | 954,351 | +0.35(+1.60%) |
Aug 08, 2018 | 21.70 | 21.87 | 21.34 | 21.81 | 1,299,772 | +0.14(+0.64%) |
Aug 07, 2018 | 22.22 | 22.32 | 21.50 | 21.67 | 1,750,417 | -0.32(-1.45%) |
Aug 06, 2018 | 22.10 | 22.21 | 21.76 | 21.99 | 2,625,831 | +0.37(+1.70%) |
Aug 03, 2018 | 21.53 | 23.50 | 21.41 | 21.62 | 5,173,820 | +2.09(+10.70%) |
Aug 02, 2018 | 19.09 | 19.66 | 18.93 | 19.53 | 1,409,449 | +0.41(+2.13%) |
Aug 01, 2018 | 19.09 | 19.20 | 18.71 | 19.12 | 1,906,983 | -0.03(-0.16%) |
Jul 31, 2018 | 19.11 | 19.31 | 18.73 | 19.15 | 1,340,816 | +0.09(+0.47%) |
Jul 30, 2018 | 19.20 | 19.42 | 19.01 | 19.07 | 1,223,821 | -0.14(-0.73%) |
Jul 27, 2018 | 19.49 | 19.67 | 19.04 | 19.20 | 769,006 | -0.28(-1.43%) |
Jul 26, 2018 | 19.16 | 19.54 | 19.11 | 19.48 | 614,456 | +0.23(+1.19%) |
Jul 25, 2018 | 18.91 | 19.27 | 18.87 | 19.25 | 571,953 | +0.28(+1.47%) |
Jul 24, 2018 | 19.32 | 19.42 | 18.83 | 18.98 | 1,494,544 | -0.29(-1.50%) |
Jul 23, 2018 | 19.11 | 19.36 | 19.02 | 19.26 | 1,648,654 | +0.15(+0.78%) |
Jul 20, 2018 | 18.78 | 19.15 | 18.68 | 19.11 | 962,116 | +0.37(+1.96%) |
Jul 19, 2018 | 18.75 | 18.88 | 18.62 | 18.75 | 619,756 | +0.00(+0.00%) |
Jul 18, 2018 | 18.69 | 18.78 | 18.53 | 18.75 | 960,889 | +0.05(+0.27%) |
Jul 17, 2018 | 18.57 | 18.83 | 18.50 | 18.70 | 467,846 | +0.15(+0.80%) |
Jul 16, 2018 | 18.49 | 18.62 | 18.48 | 18.55 | 883,479 | +0.07(+0.38%) |
Jul 13, 2018 | 18.50 | 18.62 | 18.36 | 18.48 | 1,176,808 | -0.03(-0.16%) |
Jul 12, 2018 | 18.98 | 19.00 | 18.33 | 18.51 | 1,199,250 | -0.38(-2.00%) |
Jul 11, 2018 | 18.83 | 18.94 | 18.73 | 18.89 | 688,825 | -0.04(-0.21%) |
Jul 10, 2018 | 19.29 | 19.39 | 18.86 | 18.93 | 669,207 | -0.32(-1.66%) |
Jul 09, 2018 | 19.25 | 19.33 | 19.15 | 19.24 | 697,356 | +0.02(+0.10%) |
Jul 06, 2018 | 19.11 | 19.22 | 19.03 | 19.22 | 690,405 | +0.16(+0.84%) |
Jul 05, 2018 | 19.16 | 19.24 | 18.79 | 19.07 | 614,657 | +0.01(+0.05%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.27(-1.39%) |