Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.65 | 25.05 | 24.39 | 24.82 | 206,900 | +0.14(+0.57%) |
Sep 27, 2018 | 24.83 | 25.17 | 24.08 | 24.68 | 238,980 | -0.03(-0.12%) |
Sep 26, 2018 | 24.78 | 25.29 | 24.65 | 24.71 | 191,763 | -0.12(-0.48%) |
Sep 25, 2018 | 24.60 | 25.27 | 24.60 | 24.83 | 220,837 | +0.19(+0.77%) |
Sep 24, 2018 | 24.73 | 24.77 | 23.77 | 24.64 | 273,846 | -0.24(-0.96%) |
Sep 21, 2018 | 24.96 | 25.40 | 24.61 | 24.88 | 741,300 | -0.03(-0.12%) |
Sep 20, 2018 | 24.35 | 24.92 | 23.59 | 24.91 | 406,477 | +0.76(+3.15%) |
Sep 19, 2018 | 24.15 | 25.90 | 22.59 | 24.15 | 1,189,034 | -0.47(-1.91%) |
Sep 18, 2018 | 24.84 | 25.19 | 24.03 | 24.62 | 523,883 | -0.22(-0.89%) |
Sep 17, 2018 | 26.63 | 26.65 | 24.54 | 24.84 | 818,493 | -1.56(-5.91%) |
Sep 14, 2018 | 25.01 | 26.78 | 24.29 | 26.40 | 1,653,400 | +1.39(+5.56%) |
Sep 13, 2018 | 25.41 | 28.48 | 24.52 | 25.01 | 4,241,317 | +6.23(+33.17%) |
Sep 12, 2018 | 18.39 | 18.84 | 17.88 | 18.78 | 263,504 | +0.21(+1.13%) |
Sep 11, 2018 | 19.13 | 19.13 | 18.35 | 18.57 | 189,661 | -0.62(-3.23%) |
Sep 10, 2018 | 19.34 | 19.35 | 18.61 | 19.19 | 150,955 | +0.09(+0.47%) |
Sep 07, 2018 | 18.82 | 19.84 | 18.75 | 19.10 | 272,300 | +0.15(+0.79%) |
Sep 06, 2018 | 19.69 | 19.98 | 18.89 | 18.95 | 180,252 | -0.71(-3.64%) |
Sep 05, 2018 | 19.55 | 20.00 | 19.54 | 19.66 | 179,203 | -0.45(-2.21%) |
Sep 04, 2018 | 21.26 | 21.29 | 19.25 | 20.11 | 333,014 | -1.37(-6.38%) |
Aug 31, 2018 | 21.48 | 21.48 | 21.48 | 0 | +0.56(+2.68%) | |
Aug 30, 2018 | 21.20 | 21.52 | 20.79 | 20.92 | 184,346 | -0.35(-1.65%) |
Aug 29, 2018 | 21.43 | 21.61 | 20.95 | 21.27 | 179,692 | -0.02(-0.09%) |
Aug 28, 2018 | 20.64 | 21.47 | 20.50 | 21.29 | 164,937 | +0.61(+2.95%) |
Aug 27, 2018 | 20.59 | 21.05 | 20.47 | 20.68 | 176,536 | +0.27(+1.32%) |
Aug 24, 2018 | 20.30 | 20.80 | 20.19 | 20.41 | 138,300 | +0.10(+0.49%) |
Aug 23, 2018 | 20.28 | 20.68 | 20.07 | 20.31 | 128,170 | -0.05(-0.25%) |
Aug 22, 2018 | 19.98 | 20.61 | 19.89 | 20.36 | 117,261 | +0.40(+2.00%) |
Aug 21, 2018 | 19.23 | 20.32 | 19.23 | 19.96 | 191,213 | +0.71(+3.69%) |
Aug 20, 2018 | 19.26 | 19.62 | 18.97 | 19.25 | 137,332 | +0.06(+0.31%) |
Aug 17, 2018 | 18.75 | 19.21 | 18.36 | 19.19 | 255,900 | +0.33(+1.75%) |
Aug 16, 2018 | 18.42 | 19.43 | 18.26 | 18.86 | 229,610 | +0.03(+0.16%) |
Aug 15, 2018 | 19.20 | 19.31 | 18.32 | 18.83 | 245,320 | -0.54(-2.79%) |
Aug 14, 2018 | 19.44 | 19.75 | 18.86 | 19.37 | 174,541 | -0.13(-0.67%) |
Aug 13, 2018 | 19.45 | 19.94 | 19.16 | 19.50 | 153,672 | -0.06(-0.31%) |
Aug 10, 2018 | 18.99 | 19.62 | 18.50 | 19.56 | 262,600 | +0.42(+2.19%) |
Aug 09, 2018 | 19.39 | 19.55 | 19.02 | 19.14 | 246,444 | -0.26(-1.34%) |
Aug 08, 2018 | 19.44 | 19.84 | 19.13 | 19.40 | 223,788 | +0.01(+0.05%) |
Aug 07, 2018 | 18.50 | 19.88 | 18.17 | 19.39 | 516,745 | +0.51(+2.70%) |
Aug 06, 2018 | 18.62 | 19.13 | 18.62 | 18.88 | 391,729 | -0.09(-0.47%) |
Aug 03, 2018 | 20.14 | 21.14 | 18.21 | 18.97 | 914,300 | -3.02(-13.73%) |
Aug 02, 2018 | 21.60 | 22.35 | 21.00 | 21.99 | 369,553 | +0.08(+0.37%) |
Aug 01, 2018 | 21.41 | 22.28 | 21.24 | 21.91 | 261,193 | +0.60(+2.82%) |
Jul 31, 2018 | 20.52 | 21.84 | 20.21 | 21.31 | 282,621 | +0.81(+3.95%) |
Jul 30, 2018 | 22.89 | 23.08 | 19.74 | 20.50 | 995,327 | -2.46(-10.71%) |
Jul 27, 2018 | 24.04 | 24.69 | 22.21 | 22.96 | 303,700 | -1.04(-4.33%) |
Jul 26, 2018 | 24.76 | 25.11 | 23.74 | 24.00 | 298,994 | -0.87(-3.50%) |
Jul 25, 2018 | 23.96 | 24.95 | 23.96 | 24.87 | 120,298 | +0.89(+3.71%) |
Jul 24, 2018 | 25.45 | 25.98 | 23.74 | 23.98 | 365,886 | -1.37(-5.40%) |
Jul 23, 2018 | 24.83 | 25.48 | 24.02 | 25.35 | 195,755 | +0.37(+1.48%) |
Jul 20, 2018 | 25.00 | 25.75 | 24.61 | 24.98 | 328,091 | -0.07(-0.28%) |
Jul 19, 2018 | 24.45 | 25.63 | 24.02 | 25.05 | 327,697 | +0.59(+2.41%) |
Jul 18, 2018 | 24.19 | 24.90 | 23.10 | 24.46 | 360,246 | +0.32(+1.33%) |
Jul 17, 2018 | 23.88 | 24.74 | 23.75 | 24.14 | 250,622 | +0.01(+0.04%) |
Jul 16, 2018 | 23.78 | 24.41 | 23.27 | 24.13 | 194,390 | +0.34(+1.43%) |
Jul 13, 2018 | 24.15 | 24.15 | 23.44 | 23.79 | 176,033 | -0.26(-1.08%) |
Jul 12, 2018 | 24.07 | 24.52 | 23.68 | 24.05 | 253,424 | +0.05(+0.21%) |
Jul 11, 2018 | 23.37 | 24.13 | 22.24 | 24.00 | 331,188 | +0.44(+1.87%) |
Jul 10, 2018 | 24.27 | 24.45 | 23.01 | 23.56 | 350,912 | -0.54(-2.24%) |
Jul 09, 2018 | 23.92 | 24.48 | 23.24 | 24.10 | 469,378 | +0.28(+1.18%) |
Jul 06, 2018 | 23.34 | 24.10 | 22.85 | 23.82 | 337,945 | +0.48(+2.06%) |
Jul 05, 2018 | 23.55 | 22.12 | 23.34 | 425,301 | +1.25(+5.63%) | |
Jul 03, 2018 | 22.09 | 22.09 | 22.09 | 0 | -0.38(-1.67%) |