Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.40 | 24.55 | 23.83 | 24.50 | 203,300 | +0.20(+0.82%) |
Sep 27, 2018 | 24.50 | 24.70 | 24.05 | 24.30 | 177,274 | -0.05(-0.21%) |
Sep 26, 2018 | 25.20 | 25.20 | 24.25 | 24.35 | 159,269 | -0.75(-2.99%) |
Sep 25, 2018 | 25.45 | 25.45 | 25.00 | 25.10 | 115,612 | -0.05(-0.20%) |
Sep 24, 2018 | 25.50 | 25.55 | 25.00 | 25.15 | 128,195 | -0.20(-0.79%) |
Sep 21, 2018 | 25.55 | 25.65 | 25.20 | 25.35 | 292,000 | -0.20(-0.78%) |
Sep 20, 2018 | 25.55 | 25.77 | 25.43 | 25.55 | 168,673 | +0.15(+0.59%) |
Sep 19, 2018 | 25.65 | 25.83 | 24.92 | 25.40 | 175,196 | -0.25(-0.97%) |
Sep 18, 2018 | 25.80 | 25.95 | 25.60 | 25.65 | 217,900 | +0.00(+0.00%) |
Sep 17, 2018 | 25.75 | 26.05 | 25.40 | 25.65 | 329,706 | +0.25(+0.98%) |
Sep 14, 2018 | 26.05 | 26.95 | 25.35 | 25.40 | 653,400 | +2.15(+9.25%) |
Sep 13, 2018 | 23.00 | 23.35 | 22.90 | 23.25 | 32,559 | +0.30(+1.31%) |
Sep 12, 2018 | 23.15 | 23.35 | 22.70 | 22.95 | 72,903 | -0.15(-0.65%) |
Sep 11, 2018 | 23.50 | 23.75 | 23.00 | 23.10 | 74,356 | -0.40(-1.70%) |
Sep 10, 2018 | 23.10 | 23.75 | 23.10 | 23.50 | 59,570 | +0.50(+2.17%) |
Sep 07, 2018 | 22.90 | 23.20 | 22.75 | 23.00 | 74,400 | +0.05(+0.22%) |
Sep 06, 2018 | 22.95 | 23.10 | 22.73 | 22.95 | 66,107 | -0.05(-0.22%) |
Sep 05, 2018 | 22.95 | 23.15 | 22.30 | 23.00 | 61,246 | +0.10(+0.44%) |
Sep 04, 2018 | 22.80 | 23.10 | 22.65 | 22.90 | 75,597 | -0.05(-0.22%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Aug 30, 2018 | 23.05 | 23.15 | 22.65 | 22.80 | 47,793 | -0.30(-1.30%) |
Aug 29, 2018 | 22.70 | 23.15 | 22.55 | 23.10 | 76,738 | +0.45(+1.99%) |
Aug 28, 2018 | 22.55 | 22.70 | 22.35 | 22.65 | 65,151 | +0.20(+0.89%) |
Aug 27, 2018 | 22.50 | 22.95 | 22.35 | 22.45 | 73,207 | +0.20(+0.90%) |
Aug 24, 2018 | 21.80 | 22.30 | 21.80 | 22.25 | 65,000 | +0.55(+2.53%) |
Aug 23, 2018 | 22.35 | 22.45 | 21.50 | 21.70 | 48,091 | -0.50(-2.25%) |
Aug 22, 2018 | 22.45 | 22.65 | 22.05 | 22.20 | 109,869 | -0.30(-1.33%) |
Aug 21, 2018 | 22.15 | 22.64 | 22.15 | 22.50 | 63,707 | +0.40(+1.81%) |
Aug 20, 2018 | 21.80 | 22.45 | 21.80 | 22.10 | 71,469 | +0.25(+1.14%) |
Aug 17, 2018 | 21.55 | 22.10 | 21.25 | 21.85 | 80,900 | +0.15(+0.69%) |
Aug 16, 2018 | 21.25 | 21.80 | 21.20 | 21.70 | 82,370 | +0.55(+2.60%) |
Aug 15, 2018 | 21.40 | 21.45 | 20.50 | 21.15 | 85,778 | -0.30(-1.40%) |
Aug 14, 2018 | 21.65 | 21.90 | 21.40 | 21.45 | 55,662 | -0.25(-1.15%) |
Aug 13, 2018 | 22.20 | 23.49 | 21.55 | 21.70 | 89,782 | -0.50(-2.25%) |
Aug 10, 2018 | 22.75 | 23.10 | 22.10 | 22.20 | 111,600 | -0.60(-2.63%) |
Aug 09, 2018 | 20.50 | 23.30 | 20.06 | 22.80 | 274,180 | +1.35(+6.29%) |
Aug 08, 2018 | 21.35 | 21.70 | 21.15 | 21.45 | 106,403 | +0.00(+0.00%) |
Aug 07, 2018 | 21.55 | 22.55 | 21.25 | 21.45 | 181,445 | -0.15(-0.69%) |
Aug 06, 2018 | 21.60 | 21.88 | 21.31 | 21.60 | 167,631 | -0.05(-0.23%) |
Aug 03, 2018 | 21.85 | 22.50 | 21.50 | 21.65 | 61,100 | -0.10(-0.46%) |
Aug 02, 2018 | 21.95 | 22.80 | 21.50 | 21.75 | 75,781 | -0.15(-0.68%) |
Aug 01, 2018 | 22.55 | 22.85 | 21.90 | 21.90 | 92,778 | -0.65(-2.88%) |
Jul 31, 2018 | 22.65 | 22.85 | 22.25 | 22.55 | 83,352 | -0.05(-0.22%) |
Jul 30, 2018 | 22.40 | 23.20 | 22.40 | 22.60 | 120,212 | +0.20(+0.89%) |
Jul 27, 2018 | 22.55 | 22.60 | 22.05 | 22.40 | 70,000 | -0.10(-0.44%) |
Jul 26, 2018 | 22.45 | 22.45 | 22.15 | 22.50 | 87,136 | +0.00(+0.00%) |
Jul 25, 2018 | 22.95 | 23.50 | 22.43 | 22.50 | 101,991 | -0.65(-2.81%) |
Jul 24, 2018 | 23.05 | 23.38 | 22.90 | 23.15 | 59,352 | +0.00(+0.00%) |
Jul 23, 2018 | 23.25 | 23.40 | 23.00 | 23.15 | 59,123 | -0.25(-1.07%) |
Jul 20, 2018 | 23.35 | 23.65 | 23.20 | 23.40 | 88,379 | -0.05(-0.21%) |
Jul 19, 2018 | 22.45 | 23.70 | 22.40 | 23.45 | 199,093 | +0.95(+4.22%) |
Jul 18, 2018 | 22.65 | 23.00 | 22.45 | 22.50 | 88,195 | -0.10(-0.44%) |
Jul 17, 2018 | 22.80 | 23.15 | 22.45 | 22.60 | 106,139 | -0.20(-0.88%) |
Jul 16, 2018 | 22.95 | 23.15 | 22.55 | 22.80 | 64,899 | -0.15(-0.65%) |
Jul 13, 2018 | 22.80 | 23.00 | 22.70 | 22.95 | 51,360 | +0.10(+0.44%) |
Jul 12, 2018 | 23.00 | 23.00 | 22.65 | 22.85 | 55,968 | -0.10(-0.44%) |
Jul 11, 2018 | 23.40 | 23.60 | 22.90 | 22.95 | 95,635 | -0.50(-2.13%) |
Jul 10, 2018 | 22.65 | 23.60 | 22.65 | 23.45 | 86,071 | +0.35(+1.52%) |
Jul 09, 2018 | 22.95 | 23.40 | 22.80 | 23.10 | 77,837 | +0.30(+1.32%) |
Jul 06, 2018 | 22.85 | 23.00 | 22.55 | 22.80 | 67,153 | -0.10(-0.44%) |
Jul 05, 2018 | 22.60 | 23.15 | 22.40 | 22.90 | 132,560 | +0.35(+1.55%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) |