Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.68 | 19.77 | 19.61 | 19.68 | 1,145,773 | -0.13(-0.66%) |
Sep 27, 2018 | 19.92 | 19.96 | 19.70 | 19.81 | 931,828 | -0.02(-0.11%) |
Sep 26, 2018 | 20.05 | 20.07 | 19.79 | 19.83 | 1,192,212 | -0.17(-0.84%) |
Sep 25, 2018 | 20.51 | 20.51 | 19.99 | 20.00 | 1,079,788 | -0.42(-2.04%) |
Sep 24, 2018 | 20.35 | 20.45 | 20.22 | 20.42 | 863,752 | +0.03(+0.14%) |
Sep 21, 2018 | 20.46 | 20.59 | 20.37 | 20.39 | 4,624,464 | -0.15(-0.75%) |
Sep 20, 2018 | 20.56 | 20.79 | 20.27 | 20.54 | 1,509,450 | +0.07(+0.36%) |
Sep 19, 2018 | 20.20 | 20.62 | 20.13 | 20.47 | 2,099,285 | +0.36(+1.82%) |
Sep 18, 2018 | 20.11 | 20.21 | 19.86 | 20.10 | 1,325,369 | +0.10(+0.51%) |
Sep 17, 2018 | 20.26 | 20.32 | 19.99 | 20.00 | 1,308,654 | -0.18(-0.87%) |
Sep 14, 2018 | 20.07 | 20.25 | 19.91 | 20.18 | 2,023,048 | +0.09(+0.47%) |
Sep 13, 2018 | 20.57 | 20.57 | 19.87 | 20.08 | 1,635,195 | -0.40(-1.96%) |
Sep 12, 2018 | 20.26 | 20.53 | 20.16 | 20.48 | 883,626 | +0.05(+0.25%) |
Sep 11, 2018 | 20.52 | 20.56 | 20.16 | 20.43 | 828,541 | -0.25(-1.20%) |
Sep 10, 2018 | 20.31 | 20.80 | 20.22 | 20.68 | 1,617,636 | +0.52(+2.57%) |
Sep 07, 2018 | 20.23 | 20.24 | 19.86 | 20.16 | 1,317,009 | -0.01(-0.07%) |
Sep 06, 2018 | 20.37 | 20.50 | 20.15 | 20.18 | 985,681 | -0.14(-0.68%) |
Sep 05, 2018 | 20.04 | 20.33 | 19.94 | 20.32 | 1,638,905 | -0.08(-0.39%) |
Sep 04, 2018 | 20.30 | 20.66 | 20.26 | 20.40 | 1,221,066 | -0.23(-1.10%) |
Aug 31, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 20.77 | 20.86 | 20.55 | 20.67 | 987,708 | -0.28(-1.32%) |
Aug 29, 2018 | 20.95 | 20.98 | 20.72 | 20.95 | 1,291,671 | +0.02(+0.10%) |
Aug 28, 2018 | 20.88 | 20.98 | 20.75 | 20.93 | 1,247,823 | +0.10(+0.49%) |
Aug 27, 2018 | 20.66 | 21.07 | 20.56 | 20.83 | 889,916 | +0.26(+1.28%) |
Aug 24, 2018 | 20.16 | 20.57 | 20.13 | 20.56 | 1,347,420 | +0.06(+0.28%) |
Aug 23, 2018 | 20.61 | 20.71 | 20.48 | 20.51 | 914,566 | -0.04(-0.18%) |
Aug 22, 2018 | 20.56 | 20.62 | 20.36 | 20.54 | 473,065 | -0.03(-0.14%) |
Aug 21, 2018 | 20.57 | 20.64 | 20.43 | 20.57 | 628,709 | +0.09(+0.46%) |
Aug 20, 2018 | 20.43 | 20.57 | 20.36 | 20.48 | 714,750 | +0.11(+0.54%) |
Aug 17, 2018 | 20.19 | 20.41 | 20.19 | 20.37 | 542,201 | +0.14(+0.69%) |
Aug 16, 2018 | 20.18 | 20.45 | 20.15 | 20.23 | 1,574,220 | +0.15(+0.73%) |
Aug 15, 2018 | 19.84 | 20.10 | 19.69 | 20.08 | 1,401,984 | +0.10(+0.51%) |
Aug 14, 2018 | 19.77 | 20.04 | 19.77 | 19.98 | 1,354,509 | +0.23(+1.18%) |
Aug 13, 2018 | 20.18 | 20.18 | 19.67 | 19.75 | 1,100,256 | -0.47(-2.35%) |
Aug 10, 2018 | 20.52 | 20.55 | 20.19 | 20.22 | 1,634,548 | -0.55(-2.64%) |
Aug 09, 2018 | 20.75 | 21.03 | 20.73 | 20.77 | 1,027,187 | -0.06(-0.31%) |
Aug 08, 2018 | 21.01 | 21.11 | 20.68 | 20.83 | 1,187,926 | -0.27(-1.26%) |
Aug 07, 2018 | 21.19 | 21.65 | 21.03 | 21.10 | 2,012,024 | -0.12(-0.54%) |
Aug 06, 2018 | 21.25 | 21.35 | 20.95 | 21.22 | 2,009,578 | +0.19(+0.93%) |
Aug 03, 2018 | 20.86 | 21.23 | 20.84 | 21.02 | 1,226,442 | -0.06(-0.31%) |
Aug 02, 2018 | 21.02 | 21.09 | 20.77 | 21.09 | 2,387,940 | -0.53(-2.44%) |
Aug 01, 2018 | 20.57 | 22.01 | 20.44 | 21.61 | 5,361,809 | -1.85(-7.90%) |
Jul 31, 2018 | 23.38 | 23.82 | 23.36 | 23.46 | 1,585,697 | +0.28(+1.21%) |
Jul 30, 2018 | 22.56 | 23.23 | 22.44 | 23.18 | 1,842,801 | +0.66(+2.91%) |
Jul 27, 2018 | 22.56 | 22.58 | 22.40 | 22.53 | 613,013 | +0.09(+0.42%) |
Jul 26, 2018 | 22.64 | 22.75 | 22.42 | 22.43 | 472,099 | -0.18(-0.80%) |
Jul 25, 2018 | 22.74 | 22.74 | 22.43 | 22.61 | 488,720 | -0.06(-0.25%) |
Jul 24, 2018 | 22.18 | 22.85 | 22.18 | 22.67 | 320,518 | +0.12(+0.54%) |
Jul 23, 2018 | 22.56 | 22.57 | 22.34 | 22.55 | 525,333 | -0.04(-0.19%) |
Jul 20, 2018 | 22.70 | 22.82 | 22.42 | 22.59 | 739,676 | -0.02(-0.10%) |
Jul 19, 2018 | 22.85 | 22.90 | 22.58 | 22.61 | 1,162,477 | -0.05(-0.22%) |
Jul 18, 2018 | 22.38 | 22.76 | 22.38 | 22.66 | 605,269 | +0.39(+1.75%) |
Jul 17, 2018 | 22.18 | 22.29 | 22.03 | 22.27 | 1,062,801 | +0.09(+0.42%) |
Jul 16, 2018 | 22.45 | 22.45 | 22.10 | 22.18 | 565,232 | -0.24(-1.06%) |
Jul 13, 2018 | 22.29 | 22.42 | 605,899 | -0.07(-0.32%) | ||
Jul 12, 2018 | 22.61 | 22.66 | 22.44 | 22.49 | 506,614 | +0.06(+0.29%) |
Jul 11, 2018 | 22.40 | 22.56 | 22.23 | 22.43 | 943,564 | -0.48(-2.08%) |
Jul 10, 2018 | 22.79 | 22.92 | 22.71 | 22.90 | 574,109 | +0.06(+0.25%) |
Jul 09, 2018 | 22.60 | 22.97 | 22.53 | 22.84 | 485,575 | +0.38(+1.70%) |
Jul 06, 2018 | 22.31 | 22.61 | 22.26 | 22.46 | 528,843 | +0.11(+0.48%) |
Jul 05, 2018 | 22.53 | 22.60 | 22.25 | 22.35 | 1,093,581 | +0.42(+1.91%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.24(-1.07%) |