Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.71 | 19.12 | 18.68 | 18.97 | 14,688 | +0.24(+1.29%) |
Sep 27, 2018 | 19.13 | 20.08 | 18.63 | 18.73 | 24,806 | -0.33(-1.72%) |
Sep 26, 2018 | 19.66 | 20.54 | 19.05 | 19.06 | 19,429 | -0.62(-3.16%) |
Sep 25, 2018 | 19.54 | 20.25 | 19.25 | 19.68 | 39,515 | +0.22(+1.16%) |
Sep 24, 2018 | 20.64 | 20.94 | 19.20 | 19.45 | 56,496 | -1.34(-6.44%) |
Sep 21, 2018 | 20.68 | 20.95 | 20.20 | 20.79 | 62,919 | +0.10(+0.46%) |
Sep 20, 2018 | 20.73 | 21.21 | 20.48 | 20.70 | 26,719 | -0.13(-0.62%) |
Sep 19, 2018 | 20.44 | 21.45 | 20.32 | 20.83 | 23,274 | +0.30(+1.47%) |
Sep 18, 2018 | 20.72 | 21.50 | 20.21 | 20.53 | 25,657 | -0.16(-0.79%) |
Sep 17, 2018 | 21.32 | 21.32 | 19.87 | 20.69 | 47,914 | +0.28(+1.36%) |
Sep 14, 2018 | 20.45 | 20.92 | 20.24 | 20.41 | 23,594 | -0.04(-0.21%) |
Sep 13, 2018 | 20.73 | 20.73 | 20.32 | 20.46 | 20,465 | -0.18(-0.88%) |
Sep 12, 2018 | 20.13 | 20.88 | 20.13 | 20.64 | 26,716 | +0.48(+2.40%) |
Sep 11, 2018 | 21.08 | 22.01 | 19.83 | 20.15 | 43,540 | -1.03(-4.86%) |
Sep 10, 2018 | 21.24 | 21.50 | 20.38 | 21.18 | 18,037 | -0.04(-0.20%) |
Sep 07, 2018 | 20.72 | 21.65 | 20.68 | 21.23 | 22,553 | +0.41(+1.99%) |
Sep 06, 2018 | 19.97 | 21.01 | 19.59 | 20.81 | 47,647 | +0.80(+3.97%) |
Sep 05, 2018 | 20.53 | 20.61 | 19.75 | 20.02 | 40,608 | -0.37(-1.82%) |
Sep 04, 2018 | 19.99 | 20.61 | 19.03 | 20.39 | 51,899 | +0.37(+1.86%) |
Aug 31, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.62 | 21.62 | 19.87 | 20.13 | 62,254 | -1.53(-7.08%) |
Aug 29, 2018 | 22.08 | 22.19 | 21.54 | 21.66 | 17,476 | -0.40(-1.80%) |
Aug 28, 2018 | 21.79 | 22.25 | 21.20 | 22.06 | 63,026 | +0.39(+1.79%) |
Aug 27, 2018 | 21.65 | 22.68 | 21.65 | 21.67 | 12,670 | +0.16(+0.72%) |
Aug 24, 2018 | 21.65 | 21.87 | 20.77 | 21.52 | 35,280 | -0.08(-0.36%) |
Aug 23, 2018 | 21.85 | 22.33 | 21.56 | 21.59 | 28,029 | -0.17(-0.79%) |
Aug 22, 2018 | 21.77 | 22.01 | 21.49 | 21.77 | 27,165 | -0.12(-0.55%) |
Aug 21, 2018 | 21.61 | 22.12 | 21.61 | 21.89 | 23,984 | +0.31(+1.44%) |
Aug 20, 2018 | 22.02 | 22.46 | 21.54 | 21.58 | 20,374 | -0.52(-2.34%) |
Aug 17, 2018 | 22.46 | 22.88 | 21.63 | 22.09 | 36,208 | -0.52(-2.29%) |
Aug 16, 2018 | 21.87 | 22.78 | 21.49 | 22.61 | 29,518 | +0.75(+3.43%) |
Aug 15, 2018 | 20.94 | 21.94 | 20.84 | 21.86 | 44,501 | +0.78(+3.68%) |
Aug 14, 2018 | 20.95 | 21.44 | 20.59 | 21.09 | 27,873 | +0.30(+1.45%) |
Aug 13, 2018 | 20.49 | 21.62 | 20.26 | 20.78 | 42,567 | +0.23(+1.13%) |
Aug 10, 2018 | 20.42 | 20.76 | 19.95 | 20.55 | 13,810 | -0.03(-0.13%) |
Aug 09, 2018 | 20.59 | 21.36 | 19.79 | 20.58 | 30,740 | -0.04(-0.21%) |
Aug 08, 2018 | 20.96 | 21.30 | 19.96 | 20.62 | 32,797 | -0.47(-2.25%) |
Aug 07, 2018 | 21.22 | 21.95 | 20.20 | 21.09 | 62,882 | -0.19(-0.89%) |
Aug 06, 2018 | 21.34 | 21.52 | 20.36 | 21.28 | 68,813 | -0.19(-0.88%) |
Aug 03, 2018 | 21.61 | 21.79 | 21.18 | 21.47 | 35,280 | -0.14(-0.64%) |
Aug 02, 2018 | 24.08 | 24.64 | 20.78 | 21.61 | 213,584 | -1.60(-6.90%) |
Aug 01, 2018 | 21.87 | 23.89 | 21.58 | 23.21 | 67,060 | +1.33(+6.06%) |
Jul 31, 2018 | 22.00 | 22.03 | 21.57 | 21.89 | 21,534 | -0.02(-0.08%) |
Jul 30, 2018 | 22.44 | 22.85 | 21.67 | 21.90 | 29,799 | -0.55(-2.46%) |
Jul 27, 2018 | 22.24 | 22.83 | 21.34 | 22.46 | 102,707 | +0.33(+1.48%) |
Jul 26, 2018 | 21.90 | 22.82 | 21.90 | 22.13 | 18,627 | +0.16(+0.71%) |
Jul 25, 2018 | 22.67 | 23.07 | 21.80 | 21.97 | 160,182 | -0.85(-3.74%) |
Jul 24, 2018 | 23.08 | 23.28 | 22.46 | 22.83 | 37,003 | -0.13(-0.56%) |
Jul 23, 2018 | 23.33 | 23.45 | 22.63 | 22.95 | 40,479 | -0.40(-1.73%) |
Jul 20, 2018 | 23.27 | 23.48 | 23.10 | 23.36 | 24,913 | +0.15(+0.63%) |
Jul 19, 2018 | 23.08 | 23.91 | 23.08 | 23.21 | 51,644 | -0.05(-0.22%) |
Jul 18, 2018 | 23.70 | 23.87 | 22.50 | 23.27 | 63,028 | -0.48(-2.03%) |
Jul 17, 2018 | 23.70 | 24.45 | 23.66 | 23.75 | 30,959 | -0.01(-0.04%) |
Jul 16, 2018 | 23.86 | 24.20 | 23.53 | 23.76 | 43,043 | -0.08(-0.33%) |
Jul 13, 2018 | 24.40 | 24.40 | 23.42 | 23.83 | 38,852 | -0.61(-2.50%) |
Jul 12, 2018 | 25.12 | 25.32 | 24.22 | 24.45 | 29,682 | -0.72(-2.88%) |
Jul 11, 2018 | 25.86 | 25.86 | 24.87 | 25.17 | 23,790 | -0.90(-3.47%) |
Jul 10, 2018 | 25.51 | 26.44 | 24.73 | 26.07 | 49,056 | +0.30(+1.17%) |
Jul 09, 2018 | 26.35 | 26.71 | 25.69 | 25.77 | 68,108 | -0.51(-1.93%) |
Jul 06, 2018 | 25.94 | 26.97 | 25.87 | 26.28 | 61,169 | +0.35(+1.36%) |
Jul 05, 2018 | 24.95 | 26.45 | 24.57 | 25.93 | 59,357 | +1.03(+4.12%) |
Jul 03, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.20(+0.80%) |