Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.33 | 20.89 | 20.33 | 20.81 | 803,006 | +0.51(+2.53%) |
Sep 27, 2018 | 20.32 | 20.65 | 20.17 | 20.30 | 735,948 | +0.09(+0.46%) |
Sep 26, 2018 | 20.53 | 20.61 | 20.20 | 20.20 | 1,127,988 | -0.29(-1.39%) |
Sep 25, 2018 | 20.65 | 20.71 | 20.34 | 20.49 | 1,115,692 | -0.15(-0.73%) |
Sep 24, 2018 | 21.05 | 21.11 | 20.43 | 20.64 | 1,151,199 | -0.44(-2.07%) |
Sep 21, 2018 | 21.61 | 21.64 | 21.04 | 21.08 | 1,624,282 | -0.59(-2.71%) |
Sep 20, 2018 | 21.35 | 21.68 | 21.25 | 21.67 | 661,200 | +0.37(+1.74%) |
Sep 19, 2018 | 21.37 | 21.61 | 21.21 | 21.30 | 623,675 | -0.12(-0.55%) |
Sep 18, 2018 | 21.41 | 21.69 | 21.38 | 21.41 | 579,779 | -0.03(-0.12%) |
Sep 17, 2018 | 21.19 | 21.47 | 21.03 | 21.44 | 779,534 | +0.24(+1.15%) |
Sep 14, 2018 | 21.08 | 21.31 | 21.00 | 21.19 | 551,387 | +0.08(+0.36%) |
Sep 13, 2018 | 20.93 | 21.19 | 20.78 | 21.12 | 451,917 | +0.26(+1.25%) |
Sep 12, 2018 | 20.60 | 20.92 | 20.57 | 20.86 | 579,002 | +0.24(+1.18%) |
Sep 11, 2018 | 20.70 | 20.82 | 20.55 | 20.62 | 744,859 | -0.13(-0.61%) |
Sep 10, 2018 | 21.06 | 21.13 | 20.67 | 20.74 | 917,641 | -0.25(-1.20%) |
Sep 07, 2018 | 21.56 | 21.64 | 20.90 | 20.99 | 718,398 | -0.64(-2.95%) |
Sep 06, 2018 | 21.59 | 21.72 | 21.51 | 21.63 | 603,235 | +0.06(+0.27%) |
Sep 05, 2018 | 21.29 | 21.61 | 21.25 | 21.57 | 565,392 | +0.21(+0.98%) |
Sep 04, 2018 | 21.67 | 21.72 | 21.32 | 21.36 | 476,365 | -0.39(-1.78%) |
Aug 31, 2018 | 21.75 | 21.75 | 21.75 | 0 | -0.06(-0.27%) | |
Aug 30, 2018 | 21.69 | 21.88 | 21.56 | 21.81 | 842,473 | +0.24(+1.13%) |
Aug 29, 2018 | 21.63 | 21.68 | 21.43 | 21.56 | 977,340 | -0.03(-0.16%) |
Aug 28, 2018 | 21.36 | 21.62 | 21.19 | 21.60 | 887,023 | +0.28(+1.30%) |
Aug 27, 2018 | 20.99 | 21.34 | 20.98 | 21.32 | 938,347 | +0.34(+1.60%) |
Aug 24, 2018 | 20.92 | 21.12 | 20.76 | 20.98 | 511,628 | +0.01(+0.04%) |
Aug 23, 2018 | 21.29 | 21.40 | 20.91 | 20.98 | 1,002,355 | -0.34(-1.58%) |
Aug 22, 2018 | 21.40 | 21.60 | 21.19 | 21.31 | 777,840 | -0.13(-0.63%) |
Aug 21, 2018 | 21.25 | 21.56 | 21.24 | 21.45 | 577,229 | +0.18(+0.87%) |
Aug 20, 2018 | 21.25 | 21.53 | 21.22 | 21.26 | 591,012 | +0.03(+0.16%) |
Aug 17, 2018 | 20.89 | 21.26 | 20.88 | 21.23 | 597,931 | +0.32(+1.53%) |
Aug 16, 2018 | 20.63 | 20.98 | 20.54 | 20.91 | 794,522 | +0.44(+2.13%) |
Aug 15, 2018 | 20.76 | 20.79 | 20.36 | 20.47 | 883,027 | -0.32(-1.54%) |
Aug 14, 2018 | 21.12 | 21.26 | 20.74 | 20.79 | 1,197,917 | -0.29(-1.36%) |
Aug 13, 2018 | 21.36 | 21.45 | 21.02 | 21.08 | 764,753 | -0.24(-1.10%) |
Aug 10, 2018 | 21.19 | 21.61 | 21.17 | 21.31 | 960,642 | +0.13(+0.59%) |
Aug 09, 2018 | 21.58 | 21.79 | 21.03 | 21.19 | 1,284,783 | -0.31(-1.45%) |
Aug 08, 2018 | 21.61 | 21.79 | 21.47 | 21.50 | 846,797 | -0.18(-0.81%) |
Aug 07, 2018 | 21.67 | 21.92 | 21.55 | 21.67 | 835,791 | +0.02(+0.08%) |
Aug 06, 2018 | 21.34 | 21.66 | 21.21 | 21.66 | 707,151 | +0.32(+1.50%) |
Aug 03, 2018 | 21.60 | 21.83 | 21.30 | 21.34 | 512,580 | -0.30(-1.40%) |
Aug 02, 2018 | 21.51 | 21.67 | 21.19 | 21.64 | 545,491 | +0.11(+0.51%) |
Aug 01, 2018 | 21.38 | 21.56 | 21.15 | 21.53 | 888,624 | -0.01(-0.04%) |
Jul 31, 2018 | 21.58 | 21.90 | 21.49 | 21.54 | 1,691,366 | +0.05(+0.23%) |
Jul 30, 2018 | 21.26 | 21.69 | 21.17 | 21.49 | 933,211 | +0.23(+1.07%) |
Jul 27, 2018 | 21.19 | 21.34 | 20.92 | 21.26 | 830,056 | +0.18(+0.84%) |
Jul 26, 2018 | 20.87 | 21.28 | 20.87 | 21.09 | 771,755 | +0.27(+1.29%) |
Jul 25, 2018 | 20.63 | 20.86 | 20.63 | 20.82 | 714,479 | +0.18(+0.90%) |
Jul 24, 2018 | 20.79 | 20.79 | 20.55 | 20.63 | 950,596 | -0.08(-0.41%) |
Jul 23, 2018 | 20.59 | 20.79 | 20.43 | 20.72 | 904,123 | +0.08(+0.37%) |
Jul 20, 2018 | 20.70 | 20.88 | 20.61 | 20.64 | 877,886 | -0.03(-0.16%) |
Jul 19, 2018 | 20.37 | 20.81 | 20.25 | 20.67 | 1,448,183 | +0.26(+1.28%) |
Jul 18, 2018 | 20.38 | 20.51 | 20.23 | 20.41 | 758,003 | +0.03(+0.16%) |
Jul 17, 2018 | 20.79 | 20.88 | 20.33 | 20.38 | 909,035 | -0.39(-1.90%) |
Jul 16, 2018 | 20.76 | 20.99 | 20.61 | 20.77 | 847,826 | -0.09(-0.44%) |
Jul 13, 2018 | 20.74 | 21.03 | 20.58 | 20.87 | 711,002 | +0.18(+0.89%) |
Jul 12, 2018 | 20.66 | 20.76 | 20.32 | 20.68 | 1,099,770 | +0.08(+0.41%) |
Jul 11, 2018 | 20.12 | 20.68 | 20.05 | 20.60 | 1,056,389 | +0.45(+2.25%) |
Jul 10, 2018 | 19.96 | 20.27 | 19.90 | 20.14 | 1,108,573 | +0.18(+0.88%) |
Jul 09, 2018 | 20.04 | 20.04 | 19.70 | 19.97 | 1,136,083 | -0.03(-0.13%) |
Jul 06, 2018 | 20.30 | 20.41 | 19.94 | 19.99 | 991,853 | -0.24(-1.16%) |
Jul 05, 2018 | 20.07 | 20.25 | 19.81 | 20.23 | 1,886,250 | +0.24(+1.18%) |
Jul 03, 2018 | 19.99 | 19.99 | 19.99 | 0 | +0.19(+0.98%) |