Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.02 | 20.46 | 19.98 | 20.44 | 1,405,156 | +0.43(+2.16%) |
Sep 27, 2018 | 19.80 | 20.17 | 19.80 | 20.00 | 452,200 | +0.24(+1.23%) |
Sep 26, 2018 | 20.19 | 20.19 | 19.73 | 19.76 | 546,286 | -0.41(-2.01%) |
Sep 25, 2018 | 20.25 | 20.35 | 20.11 | 20.17 | 877,700 | -0.05(-0.26%) |
Sep 24, 2018 | 20.39 | 20.43 | 20.06 | 20.22 | 793,451 | -0.20(-0.97%) |
Sep 21, 2018 | 20.43 | 20.54 | 20.38 | 20.42 | 1,007,450 | -0.03(-0.13%) |
Sep 20, 2018 | 20.35 | 20.47 | 20.28 | 20.44 | 495,321 | +0.12(+0.60%) |
Sep 19, 2018 | 20.65 | 20.65 | 20.28 | 20.32 | 653,298 | -0.34(-1.63%) |
Sep 18, 2018 | 20.65 | 20.80 | 20.59 | 20.66 | 1,054,211 | +0.03(+0.13%) |
Sep 17, 2018 | 20.19 | 20.65 | 20.12 | 20.63 | 1,687,992 | +0.44(+2.18%) |
Sep 14, 2018 | 20.26 | 20.30 | 20.10 | 20.19 | 895,010 | -0.12(-0.60%) |
Sep 13, 2018 | 20.57 | 20.57 | 20.22 | 20.31 | 1,177,297 | -0.16(-0.80%) |
Sep 12, 2018 | 20.79 | 20.79 | 20.42 | 20.48 | 971,245 | -0.35(-1.66%) |
Sep 11, 2018 | 20.82 | 21.00 | 20.75 | 20.82 | 1,059,072 | -0.12(-0.58%) |
Sep 10, 2018 | 20.88 | 20.96 | 20.73 | 20.95 | 808,464 | +0.16(+0.79%) |
Sep 07, 2018 | 20.86 | 20.90 | 20.68 | 20.78 | 1,309,720 | -0.13(-0.62%) |
Sep 06, 2018 | 20.44 | 21.67 | 20.35 | 20.91 | 6,509,992 | +0.51(+2.50%) |
Sep 05, 2018 | 20.50 | 20.55 | 20.31 | 20.40 | 1,806,341 | -0.14(-0.67%) |
Sep 04, 2018 | 20.75 | 20.79 | 20.33 | 20.54 | 770,700 | -0.28(-1.33%) |
Aug 31, 2018 | 20.82 | 20.82 | 20.82 | 0 | +0.29(+1.39%) | |
Aug 30, 2018 | 20.60 | 20.64 | 20.44 | 20.53 | 761,228 | -0.05(-0.25%) |
Aug 29, 2018 | 20.36 | 20.62 | 20.28 | 20.58 | 2,256,563 | +0.20(+0.97%) |
Aug 28, 2018 | 19.93 | 20.46 | 19.91 | 20.39 | 1,515,504 | +0.45(+2.28%) |
Aug 27, 2018 | 20.07 | 20.16 | 19.74 | 19.93 | 855,507 | -0.10(-0.51%) |
Aug 24, 2018 | 19.98 | 20.14 | 19.96 | 20.03 | 382,856 | +0.01(+0.04%) |
Aug 23, 2018 | 19.83 | 20.04 | 19.81 | 20.03 | 558,913 | +0.21(+1.08%) |
Aug 22, 2018 | 19.77 | 19.82 | 19.65 | 19.81 | 363,689 | +0.02(+0.09%) |
Aug 21, 2018 | 19.97 | 20.02 | 19.74 | 19.79 | 402,044 | -0.24(-1.20%) |
Aug 20, 2018 | 20.09 | 20.16 | 20.00 | 20.03 | 335,908 | -0.05(-0.26%) |
Aug 17, 2018 | 19.93 | 20.09 | 19.89 | 20.09 | 234,123 | +0.16(+0.82%) |
Aug 16, 2018 | 19.78 | 19.98 | 19.78 | 19.92 | 316,833 | +0.12(+0.61%) |
Aug 15, 2018 | 19.63 | 19.82 | 19.63 | 19.80 | 394,048 | +0.10(+0.52%) |
Aug 14, 2018 | 19.61 | 19.79 | 19.60 | 19.70 | 402,607 | +0.15(+0.79%) |
Aug 13, 2018 | 19.62 | 19.69 | 19.44 | 19.55 | 582,351 | -0.13(-0.65%) |
Aug 10, 2018 | 19.77 | 19.85 | 19.66 | 19.67 | 554,220 | -0.14(-0.69%) |
Aug 09, 2018 | 19.85 | 19.97 | 19.79 | 19.81 | 491,813 | -0.04(-0.22%) |
Aug 08, 2018 | 20.10 | 20.10 | 19.84 | 19.85 | 370,759 | -0.22(-1.11%) |
Aug 07, 2018 | 20.01 | 20.19 | 19.91 | 20.08 | 837,307 | +0.08(+0.39%) |
Aug 06, 2018 | 19.99 | 20.13 | 19.91 | 20.00 | 781,019 | +0.05(+0.26%) |
Aug 03, 2018 | 19.92 | 20.05 | 19.85 | 19.95 | 843,404 | +0.04(+0.22%) |
Aug 02, 2018 | 19.92 | 20.04 | 19.89 | 19.91 | 540,867 | -0.08(-0.39%) |
Aug 01, 2018 | 19.78 | 19.99 | 19.63 | 19.98 | 930,821 | +0.11(+0.56%) |
Jul 31, 2018 | 19.40 | 20.00 | 19.31 | 19.87 | 1,515,028 | +0.55(+2.84%) |
Jul 30, 2018 | 19.67 | 19.67 | 19.27 | 19.32 | 1,142,822 | -0.33(-1.66%) |
Jul 27, 2018 | 19.84 | 19.84 | 19.41 | 19.65 | 985,954 | +0.15(+0.75%) |
Jul 26, 2018 | 19.48 | 19.55 | 19.37 | 19.50 | 461,582 | +0.02(+0.09%) |
Jul 25, 2018 | 19.39 | 19.63 | 19.39 | 19.49 | 542,762 | +0.09(+0.49%) |
Jul 24, 2018 | 19.49 | 19.49 | 19.33 | 19.39 | 652,262 | -0.03(-0.13%) |
Jul 23, 2018 | 19.37 | 19.43 | 19.27 | 19.42 | 730,684 | +0.04(+0.22%) |
Jul 20, 2018 | 19.47 | 19.51 | 19.29 | 19.37 | 470,082 | -0.15(-0.79%) |
Jul 19, 2018 | 19.31 | 19.60 | 19.22 | 19.53 | 449,954 | +0.21(+1.11%) |
Jul 18, 2018 | 19.25 | 19.35 | 19.18 | 19.31 | 604,906 | +0.07(+0.36%) |
Jul 17, 2018 | 19.50 | 19.54 | 19.21 | 19.25 | 656,845 | -0.22(-1.14%) |
Jul 16, 2018 | 19.67 | 19.67 | 19.43 | 19.47 | 658,109 | -0.23(-1.18%) |
Jul 13, 2018 | 19.76 | 19.81 | 19.67 | 19.70 | 504,031 | -0.03(-0.13%) |
Jul 12, 2018 | 19.71 | 19.79 | 19.58 | 19.73 | 357,780 | +0.04(+0.22%) |
Jul 11, 2018 | 19.79 | 19.98 | 19.68 | 19.68 | 610,730 | -0.21(-1.03%) |
Jul 10, 2018 | 19.91 | 19.99 | 19.84 | 19.89 | 586,287 | +0.00(+0.00%) |
Jul 09, 2018 | 19.97 | 19.98 | 19.72 | 19.89 | 450,261 | -0.03(-0.17%) |
Jul 06, 2018 | 19.85 | 19.97 | 19.83 | 19.92 | 390,094 | +0.12(+0.61%) |
Jul 05, 2018 | 19.58 | 19.81 | 19.49 | 19.80 | 959,521 | +0.27(+1.40%) |
Jul 03, 2018 | 19.53 | 19.53 | 19.53 | 0 | +0.16(+0.84%) |