Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.03 | 22.30 | 22.01 | 22.16 | 128,000 | -0.75(-3.25%) |
Sep 27, 2018 | 22.87 | 23.05 | 22.84 | 22.91 | 123,413 | +0.07(+0.28%) |
Sep 26, 2018 | 22.91 | 23.03 | 22.83 | 22.84 | 122,298 | +0.03(+0.13%) |
Sep 25, 2018 | 22.90 | 23.01 | 22.78 | 22.82 | 149,782 | +0.32(+1.42%) |
Sep 24, 2018 | 22.72 | 22.76 | 22.47 | 22.50 | 136,548 | -0.02(-0.11%) |
Sep 21, 2018 | 22.50 | 22.63 | 22.49 | 22.52 | 205,400 | +0.12(+0.54%) |
Sep 20, 2018 | 22.37 | 22.41 | 22.25 | 22.40 | 176,237 | +0.46(+2.12%) |
Sep 19, 2018 | 21.88 | 21.95 | 21.86 | 21.93 | 163,811 | +0.16(+0.76%) |
Sep 18, 2018 | 21.78 | 21.87 | 21.71 | 21.77 | 145,130 | +0.08(+0.37%) |
Sep 17, 2018 | 21.68 | 21.80 | 21.67 | 21.69 | 144,938 | +0.10(+0.46%) |
Sep 14, 2018 | 21.62 | 21.67 | 21.50 | 21.59 | 100,600 | -0.02(-0.09%) |
Sep 13, 2018 | 21.59 | 21.69 | 21.50 | 21.61 | 190,652 | +0.24(+1.12%) |
Sep 12, 2018 | 21.31 | 21.50 | 21.29 | 21.37 | 157,439 | +0.25(+1.16%) |
Sep 11, 2018 | 20.97 | 21.18 | 20.96 | 21.12 | 198,737 | +0.00(+0.02%) |
Sep 10, 2018 | 21.12 | 21.15 | 21.03 | 21.12 | 374,682 | +0.16(+0.76%) |
Sep 07, 2018 | 20.96 | 21.05 | 20.85 | 20.96 | 138,300 | -0.00(-0.02%) |
Sep 06, 2018 | 21.12 | 21.18 | 20.87 | 20.96 | 351,834 | -0.03(-0.14%) |
Sep 05, 2018 | 21.08 | 21.11 | 20.89 | 21.00 | 112,601 | -0.08(-0.40%) |
Sep 04, 2018 | 20.93 | 21.08 | 20.87 | 21.08 | 120,404 | -0.18(-0.82%) |
Aug 31, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.30(-1.41%) | |
Aug 30, 2018 | 21.63 | 21.68 | 21.49 | 21.56 | 119,359 | -0.38(-1.73%) |
Aug 29, 2018 | 21.87 | 21.96 | 21.83 | 21.94 | 98,006 | +0.12(+0.57%) |
Aug 28, 2018 | 21.92 | 21.94 | 21.80 | 21.82 | 134,535 | -0.08(-0.37%) |
Aug 27, 2018 | 21.67 | 21.93 | 21.67 | 21.89 | 132,040 | +0.41(+1.93%) |
Aug 24, 2018 | 21.52 | 21.59 | 21.48 | 21.48 | 137,400 | +0.16(+0.75%) |
Aug 23, 2018 | 21.36 | 21.47 | 21.29 | 21.32 | 121,992 | -0.16(-0.76%) |
Aug 22, 2018 | 21.54 | 21.57 | 21.43 | 21.48 | 135,230 | +0.06(+0.30%) |
Aug 21, 2018 | 21.43 | 21.50 | 21.29 | 21.42 | 78,973 | +0.19(+0.89%) |
Aug 20, 2018 | 21.12 | 21.23 | 21.11 | 21.23 | 132,519 | +0.16(+0.74%) |
Aug 17, 2018 | 20.89 | 21.09 | 20.88 | 21.07 | 92,600 | -0.05(-0.21%) |
Aug 16, 2018 | 21.13 | 21.18 | 21.04 | 21.12 | 196,190 | +0.28(+1.34%) |
Aug 15, 2018 | 20.86 | 20.90 | 20.75 | 20.84 | 198,518 | -0.18(-0.86%) |
Aug 14, 2018 | 21.05 | 21.07 | 20.88 | 21.02 | 353,777 | -0.20(-0.92%) |
Aug 13, 2018 | 21.41 | 21.41 | 21.16 | 21.21 | 246,778 | +0.07(+0.31%) |
Aug 10, 2018 | 21.21 | 21.30 | 21.05 | 21.15 | 155,700 | -0.62(-2.85%) |
Aug 09, 2018 | 21.98 | 22.00 | 21.77 | 21.77 | 151,622 | -0.12(-0.55%) |
Aug 08, 2018 | 21.88 | 21.98 | 21.81 | 21.89 | 177,008 | +0.07(+0.34%) |
Aug 07, 2018 | 21.93 | 21.95 | 21.80 | 21.82 | 91,874 | +0.07(+0.32%) |
Aug 06, 2018 | 21.66 | 21.81 | 21.60 | 21.75 | 95,287 | -0.00(-0.02%) |
Aug 03, 2018 | 21.63 | 21.78 | 21.61 | 21.75 | 109,300 | +0.14(+0.65%) |
Aug 02, 2018 | 21.49 | 21.63 | 21.37 | 21.61 | 239,877 | -0.35(-1.59%) |
Aug 01, 2018 | 21.94 | 22.09 | 21.89 | 21.96 | 657,849 | -0.09(-0.43%) |
Jul 31, 2018 | 22.09 | 22.17 | 22.00 | 22.05 | 332,912 | +0.13(+0.62%) |
Jul 30, 2018 | 21.96 | 22.06 | 21.88 | 21.92 | 159,211 | +0.25(+1.13%) |
Jul 27, 2018 | 21.70 | 21.78 | 21.63 | 21.68 | 143,100 | +0.25(+1.19%) |
Jul 26, 2018 | 21.54 | 21.59 | 21.42 | 21.42 | 108,950 | -0.05(-0.23%) |
Jul 25, 2018 | 21.34 | 21.50 | 21.11 | 21.47 | 115,523 | -0.02(-0.09%) |
Jul 24, 2018 | 21.57 | 21.67 | 21.44 | 21.49 | 127,551 | +0.17(+0.80%) |
Jul 23, 2018 | 21.29 | 21.36 | 21.26 | 21.32 | 151,928 | +0.13(+0.61%) |
Jul 20, 2018 | 21.09 | 21.25 | 21.09 | 21.19 | 146,901 | -0.11(-0.54%) |
Jul 19, 2018 | 21.26 | 21.37 | 21.21 | 21.30 | 191,541 | -0.14(-0.68%) |
Jul 18, 2018 | 21.40 | 21.55 | 21.39 | 21.45 | 140,337 | -0.03(-0.12%) |
Jul 17, 2018 | 21.26 | 21.54 | 21.26 | 21.48 | 168,320 | +0.36(+1.70%) |
Jul 16, 2018 | 21.03 | 21.14 | 21.01 | 21.11 | 163,429 | +0.13(+0.64%) |
Jul 13, 2018 | 21.00 | 20.85 | 20.98 | 113,207 | +0.04(+0.17%) | |
Jul 12, 2018 | 20.93 | 20.98 | 20.85 | 20.95 | 156,962 | +0.11(+0.50%) |
Jul 11, 2018 | 20.99 | 21.07 | 20.80 | 20.84 | 285,650 | -0.46(-2.14%) |
Jul 10, 2018 | 21.18 | 21.34 | 21.18 | 21.30 | 501,471 | +0.02(+0.09%) |
Jul 09, 2018 | 21.16 | 21.28 | 21.13 | 21.27 | 169,698 | +0.24(+1.17%) |
Jul 06, 2018 | 20.99 | 21.12 | 20.95 | 21.03 | 107,312 | +0.02(+0.07%) |
Jul 05, 2018 | 21.07 | 21.09 | 20.93 | 21.02 | 142,456 | +0.16(+0.77%) |
Jul 03, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.50(+2.43%) |