Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.48 | 23.00 | 22.48 | 22.98 | 555,292 | +0.52(+2.30%) |
Sep 27, 2018 | 22.59 | 22.70 | 22.45 | 22.47 | 332,715 | +0.01(+0.04%) |
Sep 26, 2018 | 22.74 | 22.83 | 22.45 | 22.46 | 400,105 | -0.26(-1.14%) |
Sep 25, 2018 | 22.60 | 22.86 | 22.53 | 22.72 | 398,059 | +0.17(+0.76%) |
Sep 24, 2018 | 23.05 | 23.05 | 22.38 | 22.55 | 343,981 | -0.56(-2.42%) |
Sep 21, 2018 | 23.01 | 23.33 | 22.99 | 23.11 | 1,310,097 | +0.06(+0.28%) |
Sep 20, 2018 | 22.77 | 23.04 | 22.63 | 23.04 | 327,880 | +0.27(+1.18%) |
Sep 19, 2018 | 23.18 | 23.18 | 22.64 | 22.77 | 649,560 | -0.38(-1.65%) |
Sep 18, 2018 | 23.26 | 23.35 | 23.15 | 23.16 | 518,300 | -0.10(-0.42%) |
Sep 17, 2018 | 22.97 | 23.26 | 22.82 | 23.25 | 569,808 | +0.37(+1.60%) |
Sep 14, 2018 | 23.20 | 23.29 | 22.71 | 22.89 | 431,813 | -0.39(-1.67%) |
Sep 13, 2018 | 23.34 | 23.35 | 23.16 | 23.28 | 429,861 | +0.06(+0.28%) |
Sep 12, 2018 | 23.20 | 23.32 | 23.08 | 23.21 | 356,640 | +0.02(+0.07%) |
Sep 11, 2018 | 23.18 | 23.33 | 23.12 | 23.20 | 451,106 | -0.07(-0.31%) |
Sep 10, 2018 | 23.20 | 23.40 | 23.16 | 23.27 | 599,230 | +0.19(+0.81%) |
Sep 07, 2018 | 23.13 | 23.21 | 22.93 | 23.08 | 370,847 | -0.19(-0.80%) |
Sep 06, 2018 | 23.09 | 23.38 | 23.07 | 23.27 | 411,516 | +0.24(+1.06%) |
Sep 05, 2018 | 22.71 | 23.17 | 22.64 | 23.03 | 347,781 | +0.24(+1.07%) |
Sep 04, 2018 | 23.11 | 23.25 | 22.73 | 22.78 | 365,311 | -0.37(-1.61%) |
Aug 31, 2018 | 23.16 | 23.16 | 23.16 | 0 | +0.11(+0.49%) | |
Aug 30, 2018 | 23.11 | 23.28 | 22.98 | 23.04 | 398,002 | -0.04(-0.18%) |
Aug 29, 2018 | 23.19 | 23.22 | 23.05 | 23.08 | 870,487 | -0.10(-0.42%) |
Aug 28, 2018 | 22.96 | 23.24 | 22.85 | 23.18 | 437,269 | +0.30(+1.31%) |
Aug 27, 2018 | 23.35 | 23.36 | 22.76 | 22.88 | 742,654 | -0.43(-1.85%) |
Aug 24, 2018 | 23.21 | 23.36 | 23.06 | 23.31 | 486,991 | +0.05(+0.21%) |
Aug 23, 2018 | 23.07 | 23.32 | 23.07 | 23.26 | 544,964 | +0.18(+0.77%) |
Aug 22, 2018 | 23.20 | 23.31 | 22.90 | 23.08 | 643,227 | -0.12(-0.52%) |
Aug 21, 2018 | 23.11 | 23.23 | 23.01 | 23.20 | 991,410 | +0.09(+0.39%) |
Aug 20, 2018 | 23.04 | 23.30 | 22.96 | 23.12 | 629,074 | +0.16(+0.71%) |
Aug 17, 2018 | 22.57 | 22.95 | 22.56 | 22.95 | 472,827 | +0.35(+1.54%) |
Aug 16, 2018 | 22.42 | 22.63 | 22.38 | 22.60 | 357,314 | +0.18(+0.80%) |
Aug 15, 2018 | 22.16 | 22.45 | 22.04 | 22.43 | 439,108 | +0.40(+1.81%) |
Aug 14, 2018 | 21.64 | 22.07 | 21.63 | 22.03 | 365,909 | +0.41(+1.92%) |
Aug 13, 2018 | 21.62 | 21.68 | 21.49 | 21.61 | 289,442 | -0.01(-0.04%) |
Aug 10, 2018 | 21.70 | 21.84 | 21.61 | 21.62 | 350,402 | -0.15(-0.71%) |
Aug 09, 2018 | 21.81 | 21.93 | 21.72 | 21.78 | 378,249 | +0.00(+0.00%) |
Aug 08, 2018 | 21.82 | 21.85 | 21.59 | 21.78 | 304,921 | -0.03(-0.15%) |
Aug 07, 2018 | 21.49 | 21.96 | 21.48 | 21.81 | 525,290 | -0.11(-0.48%) |
Aug 06, 2018 | 22.32 | 22.47 | 21.91 | 21.91 | 784,257 | -0.41(-1.85%) |
Aug 03, 2018 | 22.08 | 22.34 | 22.04 | 22.33 | 298,796 | +0.25(+1.14%) |
Aug 02, 2018 | 22.04 | 22.21 | 22.02 | 22.08 | 315,469 | +0.02(+0.11%) |
Aug 01, 2018 | 22.29 | 22.29 | 21.59 | 22.05 | 493,233 | +0.07(+0.30%) |
Jul 31, 2018 | 21.62 | 22.23 | 21.61 | 21.99 | 643,329 | +0.46(+2.15%) |
Jul 30, 2018 | 21.00 | 21.61 | 21.00 | 21.52 | 388,048 | +0.12(+0.57%) |
Jul 27, 2018 | 22.08 | 22.08 | 21.34 | 21.40 | 599,563 | -0.66(-2.98%) |
Jul 26, 2018 | 22.13 | 22.45 | 22.04 | 22.06 | 887,855 | -0.03(-0.15%) |
Jul 25, 2018 | 21.91 | 22.12 | 21.54 | 22.09 | 792,484 | +0.50(+2.33%) |
Jul 24, 2018 | 21.82 | 21.95 | 21.59 | 21.59 | 679,515 | -0.20(-0.93%) |
Jul 23, 2018 | 21.59 | 21.81 | 21.46 | 21.79 | 585,974 | +0.22(+1.02%) |
Jul 20, 2018 | 21.69 | 21.74 | 21.43 | 21.57 | 539,703 | -0.18(-0.82%) |
Jul 19, 2018 | 21.39 | 21.93 | 21.29 | 21.75 | 580,652 | +0.36(+1.67%) |
Jul 18, 2018 | 21.53 | 21.63 | 21.23 | 21.39 | 585,558 | -0.19(-0.90%) |
Jul 17, 2018 | 21.78 | 21.93 | 21.56 | 21.59 | 884,514 | -0.14(-0.64%) |
Jul 16, 2018 | 21.87 | 21.88 | 21.59 | 21.73 | 517,996 | -0.19(-0.89%) |
Jul 13, 2018 | 21.99 | 22.15 | 21.88 | 21.92 | 447,520 | +0.02(+0.07%) |
Jul 12, 2018 | 22.20 | 22.20 | 21.85 | 21.91 | 916,161 | -0.18(-0.81%) |
Jul 11, 2018 | 22.02 | 22.27 | 22.02 | 22.08 | 500,373 | -0.08(-0.37%) |
Jul 10, 2018 | 22.30 | 22.47 | 22.12 | 22.17 | 548,621 | -0.12(-0.55%) |
Jul 09, 2018 | 22.44 | 22.44 | 22.17 | 22.29 | 549,715 | -0.19(-0.83%) |
Jul 06, 2018 | 22.45 | 22.52 | 22.38 | 22.47 | 431,822 | +0.10(+0.44%) |
Jul 05, 2018 | 22.29 | 22.39 | 22.06 | 22.38 | 711,487 | +0.19(+0.84%) |
Jul 03, 2018 | 22.19 | 22.19 | 22.19 | 0 | +0.02(+0.11%) |