Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.05 | 19.05 | 18.50 | 18.65 | 603,300 | -0.40(-2.10%) |
Sep 27, 2018 | 19.25 | 19.35 | 18.90 | 19.05 | 494,646 | -0.10(-0.52%) |
Sep 26, 2018 | 20.05 | 20.05 | 19.05 | 19.15 | 631,406 | -0.85(-4.25%) |
Sep 25, 2018 | 20.55 | 20.60 | 20.00 | 20.00 | 283,985 | -0.55(-2.68%) |
Sep 24, 2018 | 20.80 | 21.00 | 20.35 | 20.55 | 337,015 | -0.30(-1.44%) |
Sep 21, 2018 | 21.05 | 21.35 | 20.55 | 20.85 | 909,900 | -0.25(-1.18%) |
Sep 20, 2018 | 21.45 | 21.85 | 20.90 | 21.10 | 421,898 | -0.30(-1.40%) |
Sep 19, 2018 | 21.30 | 21.75 | 21.10 | 21.40 | 361,376 | +0.02(+0.12%) |
Sep 18, 2018 | 21.30 | 21.55 | 21.30 | 21.38 | 165,582 | -0.02(-0.12%) |
Sep 17, 2018 | 21.80 | 22.00 | 19.60 | 21.40 | 232,200 | -0.45(-2.06%) |
Sep 14, 2018 | 22.05 | 22.27 | 21.45 | 21.85 | 329,400 | +0.10(+0.46%) |
Sep 13, 2018 | 22.60 | 22.75 | 21.65 | 21.75 | 365,734 | -0.85(-3.76%) |
Sep 12, 2018 | 22.35 | 22.82 | 22.35 | 22.60 | 429,368 | +0.15(+0.67%) |
Sep 11, 2018 | 22.45 | 22.57 | 22.05 | 22.45 | 287,307 | +0.00(+0.00%) |
Sep 10, 2018 | 22.00 | 22.77 | 21.90 | 22.45 | 371,613 | +0.45(+2.05%) |
Sep 07, 2018 | 22.00 | 22.25 | 21.70 | 22.00 | 263,400 | -0.10(-0.45%) |
Sep 06, 2018 | 22.65 | 22.75 | 22.10 | 22.10 | 296,842 | -0.50(-2.21%) |
Sep 05, 2018 | 22.35 | 22.75 | 22.30 | 22.60 | 326,560 | +0.10(+0.44%) |
Sep 04, 2018 | 22.35 | 22.50 | 22.20 | 22.50 | 252,317 | +0.00(+0.00%) |
Aug 31, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 22.70 | 22.80 | 22.25 | 22.40 | 411,629 | -0.25(-1.10%) |
Aug 29, 2018 | 22.60 | 22.75 | 22.10 | 22.65 | 305,386 | +0.15(+0.67%) |
Aug 28, 2018 | 22.75 | 22.80 | 22.25 | 22.50 | 296,760 | -0.25(-1.10%) |
Aug 27, 2018 | 22.75 | 22.90 | 22.65 | 22.75 | 227,149 | +0.05(+0.22%) |
Aug 24, 2018 | 22.65 | 22.85 | 22.45 | 22.70 | 305,700 | +0.00(+0.00%) |
Aug 23, 2018 | 22.55 | 22.85 | 22.40 | 22.70 | 362,787 | +0.00(+0.00%) |
Aug 22, 2018 | 22.80 | 22.85 | 22.39 | 22.70 | 227,537 | -0.20(-0.87%) |
Aug 21, 2018 | 22.75 | 23.15 | 22.60 | 22.90 | 460,570 | +0.25(+1.10%) |
Aug 20, 2018 | 22.40 | 22.82 | 22.40 | 22.65 | 430,895 | +0.20(+0.89%) |
Aug 17, 2018 | 22.25 | 22.45 | 22.00 | 22.45 | 295,800 | +0.20(+0.90%) |
Aug 16, 2018 | 21.65 | 22.45 | 21.65 | 22.25 | 334,244 | +0.60(+2.77%) |
Aug 15, 2018 | 21.80 | 21.85 | 21.50 | 21.65 | 175,657 | -0.15(-0.69%) |
Aug 14, 2018 | 21.25 | 21.95 | 21.10 | 21.80 | 448,981 | +0.65(+3.07%) |
Aug 13, 2018 | 22.30 | 22.30 | 21.10 | 21.15 | 421,350 | -1.20(-5.37%) |
Aug 10, 2018 | 22.50 | 22.65 | 22.20 | 22.35 | 256,100 | -0.30(-1.32%) |
Aug 09, 2018 | 22.30 | 22.80 | 22.05 | 22.65 | 277,883 | +0.30(+1.34%) |
Aug 08, 2018 | 22.45 | 22.50 | 22.00 | 22.35 | 285,806 | -0.20(-0.89%) |
Aug 07, 2018 | 22.50 | 22.77 | 22.50 | 22.55 | 290,602 | +0.00(+0.00%) |
Aug 06, 2018 | 22.20 | 22.60 | 22.15 | 22.55 | 293,957 | +0.30(+1.35%) |
Aug 03, 2018 | 21.95 | 22.35 | 21.95 | 22.25 | 413,400 | +0.25(+1.14%) |
Aug 02, 2018 | 22.00 | 22.05 | 21.90 | 22.00 | 515,435 | +0.00(+0.00%) |
Aug 01, 2018 | 22.00 | 22.00 | 21.75 | 22.00 | 457,052 | +0.00(+0.00%) |
Jul 31, 2018 | 22.00 | 22.05 | 21.75 | 22.00 | 846,507 | +0.30(+1.38%) |
Jul 30, 2018 | 21.50 | 22.00 | 20.60 | 21.70 | 1,183,957 | +1.55(+7.69%) |
Jul 27, 2018 | 20.75 | 21.10 | 20.05 | 20.15 | 463,700 | -0.65(-3.13%) |
Jul 26, 2018 | 21.00 | 20.40 | 20.80 | 489,016 | +0.10(+0.48%) | |
Jul 25, 2018 | 21.05 | 21.20 | 20.25 | 20.70 | 361,274 | -0.30(-1.43%) |
Jul 24, 2018 | 21.45 | 21.60 | 20.75 | 21.00 | 356,079 | -0.45(-2.10%) |
Jul 23, 2018 | 21.95 | 22.00 | 21.45 | 21.45 | 177,114 | -0.50(-2.28%) |
Jul 20, 2018 | 21.95 | 22.00 | 21.80 | 21.95 | 345,923 | +0.00(+0.00%) |
Jul 19, 2018 | 21.80 | 22.05 | 20.15 | 21.95 | 825,529 | +0.25(+1.15%) |
Jul 18, 2018 | 21.60 | 21.75 | 21.45 | 21.70 | 580,366 | +0.05(+0.23%) |
Jul 17, 2018 | 21.15 | 21.65 | 21.15 | 21.65 | 127,670 | +0.45(+2.12%) |
Jul 16, 2018 | 21.50 | 21.57 | 21.10 | 21.20 | 168,829 | -0.15(-0.70%) |
Jul 13, 2018 | 21.75 | 21.25 | 21.35 | 153,616 | +0.00(+0.00%) | |
Jul 12, 2018 | 21.50 | 21.50 | 20.90 | 21.35 | 213,420 | +0.00(+0.00%) |
Jul 11, 2018 | 21.50 | 21.75 | 21.25 | 21.35 | 352,330 | -0.30(-1.39%) |
Jul 10, 2018 | 21.75 | 21.75 | 21.45 | 21.65 | 297,231 | +0.00(+0.00%) |
Jul 09, 2018 | 21.35 | 21.70 | 21.35 | 21.65 | 327,245 | +0.35(+1.64%) |
Jul 06, 2018 | 21.20 | 21.45 | 21.07 | 21.30 | 159,738 | +0.15(+0.71%) |
Jul 05, 2018 | 21.05 | 21.35 | 20.60 | 21.15 | 267,850 | +0.20(+0.95%) |
Jul 03, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.10(-0.48%) |