Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.60 | 24.38 | 23.60 | 24.07 | 174,700 | +1.14(+4.97%) |
Sep 27, 2018 | 22.72 | 23.00 | 22.65 | 22.93 | 69,278 | -0.25(-1.08%) |
Sep 26, 2018 | 23.36 | 23.51 | 23.05 | 23.18 | 81,199 | -0.43(-1.82%) |
Sep 25, 2018 | 23.46 | 23.86 | 23.46 | 23.61 | 211,036 | +0.64(+2.79%) |
Sep 24, 2018 | 23.04 | 23.30 | 22.95 | 22.97 | 211,244 | -0.09(-0.39%) |
Sep 21, 2018 | 22.67 | 23.34 | 22.64 | 23.06 | 130,900 | -0.04(-0.17%) |
Sep 20, 2018 | 22.95 | 23.11 | 22.80 | 23.10 | 126,222 | +0.19(+0.83%) |
Sep 19, 2018 | 22.74 | 23.19 | 22.73 | 22.91 | 104,022 | +0.28(+1.24%) |
Sep 18, 2018 | 22.70 | 22.77 | 22.43 | 22.63 | 25,870 | -0.04(-0.18%) |
Sep 17, 2018 | 22.74 | 22.88 | 22.60 | 22.67 | 97,548 | +0.34(+1.52%) |
Sep 14, 2018 | 22.69 | 22.84 | 22.30 | 22.33 | 49,500 | -0.44(-1.93%) |
Sep 13, 2018 | 23.19 | 23.25 | 22.68 | 22.77 | 101,667 | -0.12(-0.52%) |
Sep 12, 2018 | 22.45 | 23.00 | 22.39 | 22.89 | 118,589 | +0.39(+1.73%) |
Sep 11, 2018 | 22.30 | 22.62 | 21.93 | 22.50 | 92,101 | -0.14(-0.62%) |
Sep 10, 2018 | 22.75 | 22.81 | 22.60 | 22.64 | 27,772 | +0.02(+0.09%) |
Sep 07, 2018 | 22.66 | 22.93 | 22.54 | 22.62 | 90,000 | -0.04(-0.18%) |
Sep 06, 2018 | 22.82 | 23.05 | 22.43 | 22.66 | 139,964 | -0.09(-0.40%) |
Sep 05, 2018 | 22.88 | 22.88 | 22.69 | 22.75 | 94,787 | +0.10(+0.44%) |
Sep 04, 2018 | 22.39 | 22.69 | 22.18 | 22.65 | 253,732 | -1.12(-4.71%) |
Aug 31, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.20(-0.83%) | |
Aug 30, 2018 | 24.18 | 24.22 | 23.82 | 23.97 | 182,968 | -0.72(-2.92%) |
Aug 29, 2018 | 24.65 | 24.75 | 24.43 | 24.69 | 40,075 | +0.22(+0.90%) |
Aug 28, 2018 | 25.14 | 25.24 | 24.35 | 24.47 | 81,450 | -0.63(-2.51%) |
Aug 27, 2018 | 24.89 | 25.15 | 24.85 | 25.10 | 74,937 | +0.25(+1.01%) |
Aug 24, 2018 | 24.59 | 25.05 | 24.50 | 24.85 | 87,000 | +1.00(+4.19%) |
Aug 23, 2018 | 24.24 | 24.28 | 23.76 | 23.85 | 81,580 | -0.87(-3.52%) |
Aug 22, 2018 | 24.72 | 24.75 | 24.47 | 24.72 | 33,765 | +0.04(+0.16%) |
Aug 21, 2018 | 24.69 | 24.81 | 24.61 | 24.68 | 62,426 | -0.01(-0.04%) |
Aug 20, 2018 | 24.59 | 24.76 | 24.34 | 24.69 | 86,154 | -0.21(-0.84%) |
Aug 17, 2018 | 24.41 | 24.90 | 24.29 | 24.90 | 119,200 | +0.59(+2.43%) |
Aug 16, 2018 | 24.37 | 24.94 | 24.30 | 24.31 | 185,009 | +0.73(+3.10%) |
Aug 15, 2018 | 24.61 | 24.72 | 23.39 | 23.58 | 584,484 | -2.22(-8.60%) |
Aug 14, 2018 | 25.68 | 25.88 | 25.58 | 25.80 | 65,532 | +0.30(+1.18%) |
Aug 13, 2018 | 26.40 | 26.41 | 25.47 | 25.50 | 244,683 | -1.14(-4.28%) |
Aug 10, 2018 | 26.68 | 27.01 | 26.56 | 26.64 | 98,500 | -0.43(-1.59%) |
Aug 09, 2018 | 27.10 | 27.30 | 27.00 | 27.07 | 47,629 | +0.06(+0.22%) |
Aug 08, 2018 | 26.99 | 27.10 | 26.77 | 27.01 | 65,757 | +0.23(+0.86%) |
Aug 07, 2018 | 26.98 | 27.02 | 26.73 | 26.78 | 57,748 | +0.16(+0.61%) |
Aug 06, 2018 | 26.80 | 26.80 | 26.60 | 26.62 | 92,201 | -0.44(-1.64%) |
Aug 03, 2018 | 27.05 | 27.52 | 26.97 | 27.06 | 76,200 | +0.31(+1.16%) |
Aug 02, 2018 | 26.95 | 27.05 | 26.58 | 26.75 | 90,944 | -0.20(-0.75%) |
Aug 01, 2018 | 27.25 | 27.25 | 26.94 | 26.95 | 97,454 | -0.53(-1.93%) |
Jul 31, 2018 | 27.31 | 27.71 | 27.12 | 27.48 | 117,192 | +0.21(+0.77%) |
Jul 30, 2018 | 27.30 | 27.48 | 27.24 | 27.27 | 27,596 | -0.05(-0.18%) |
Jul 27, 2018 | 27.32 | 27.52 | 27.22 | 27.32 | 122,200 | +0.30(+1.11%) |
Jul 26, 2018 | 27.32 | 27.54 | 27.00 | 27.02 | 85,140 | -0.75(-2.70%) |
Jul 25, 2018 | 27.80 | 27.80 | 27.44 | 27.77 | 118,486 | +0.44(+1.61%) |
Jul 24, 2018 | 27.42 | 27.70 | 27.23 | 27.33 | 66,123 | +0.36(+1.33%) |
Jul 23, 2018 | 27.19 | 27.19 | 26.81 | 26.97 | 73,327 | -0.44(-1.61%) |
Jul 20, 2018 | 27.13 | 27.50 | 27.03 | 27.41 | 255,398 | +0.69(+2.59%) |
Jul 19, 2018 | 26.55 | 27.25 | 26.51 | 26.72 | 360,215 | -0.88(-3.19%) |
Jul 18, 2018 | 27.28 | 27.66 | 27.10 | 27.60 | 175,135 | -0.10(-0.36%) |
Jul 17, 2018 | 27.77 | 28.02 | 27.57 | 27.70 | 209,296 | -0.77(-2.70%) |
Jul 16, 2018 | 28.48 | 28.52 | 28.28 | 28.47 | 202,801 | -0.05(-0.18%) |
Jul 13, 2018 | 28.51 | 28.80 | 28.33 | 28.52 | 160,386 | -0.49(-1.69%) |
Jul 12, 2018 | 28.85 | 29.20 | 28.81 | 29.01 | 153,158 | +0.54(+1.90%) |
Jul 11, 2018 | 28.98 | 29.01 | 28.43 | 28.47 | 241,921 | -1.00(-3.39%) |
Jul 10, 2018 | 29.48 | 29.62 | 29.32 | 29.47 | 56,272 | -0.21(-0.71%) |
Jul 09, 2018 | 29.92 | 30.02 | 29.55 | 29.68 | 133,138 | +0.32(+1.09%) |
Jul 06, 2018 | 29.31 | 29.39 | 29.15 | 29.36 | 49,261 | -0.04(-0.14%) |
Jul 05, 2018 | 29.36 | 29.59 | 29.20 | 29.40 | 203,315 | +0.27(+0.93%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.42(+1.46%) |