Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.55 | 22.05 | 21.36 | 21.85 | 2,075,100 | +0.13(+0.60%) |
Sep 27, 2018 | 21.52 | 21.90 | 21.42 | 21.72 | 1,775,136 | +0.32(+1.50%) |
Sep 26, 2018 | 21.57 | 21.70 | 21.33 | 21.40 | 1,425,044 | -0.19(-0.88%) |
Sep 25, 2018 | 21.80 | 21.84 | 21.34 | 21.59 | 2,446,852 | +0.12(+0.56%) |
Sep 24, 2018 | 21.39 | 21.68 | 20.94 | 21.47 | 2,100,594 | +0.64(+3.07%) |
Sep 21, 2018 | 20.55 | 20.87 | 20.48 | 20.83 | 3,175,500 | +0.35(+1.71%) |
Sep 20, 2018 | 21.32 | 21.38 | 20.42 | 20.48 | 1,977,837 | -0.75(-3.53%) |
Sep 19, 2018 | 21.07 | 21.52 | 21.07 | 21.23 | 1,981,073 | +0.21(+1.00%) |
Sep 18, 2018 | 21.31 | 21.41 | 20.73 | 21.02 | 2,354,635 | -0.03(-0.14%) |
Sep 17, 2018 | 21.25 | 21.32 | 20.97 | 21.05 | 2,292,767 | -0.07(-0.33%) |
Sep 14, 2018 | 21.00 | 21.33 | 20.95 | 21.12 | 1,558,400 | +0.07(+0.33%) |
Sep 13, 2018 | 20.85 | 21.23 | 20.80 | 21.05 | 4,099,700 | +0.03(+0.14%) |
Sep 12, 2018 | 20.39 | 21.21 | 20.29 | 21.02 | 4,471,711 | +0.79(+3.91%) |
Sep 11, 2018 | 19.56 | 20.46 | 19.30 | 20.23 | 3,356,008 | +0.58(+2.95%) |
Sep 10, 2018 | 19.36 | 19.88 | 19.36 | 19.65 | 3,476,147 | +0.43(+2.24%) |
Sep 07, 2018 | 19.21 | 19.27 | 18.74 | 19.22 | 3,426,700 | +0.28(+1.48%) |
Sep 06, 2018 | 19.05 | 19.20 | 18.69 | 18.94 | 2,367,263 | -0.19(-0.99%) |
Sep 05, 2018 | 19.10 | 19.38 | 18.73 | 19.13 | 2,552,301 | +0.02(+0.10%) |
Sep 04, 2018 | 19.37 | 19.54 | 18.95 | 19.11 | 2,370,388 | -0.16(-0.83%) |
Aug 31, 2018 | 19.27 | 19.27 | 19.27 | 0 | -0.13(-0.67%) | |
Aug 30, 2018 | 19.12 | 19.58 | 18.86 | 19.40 | 2,074,858 | +0.35(+1.84%) |
Aug 29, 2018 | 19.00 | 19.34 | 18.77 | 19.05 | 1,927,383 | +0.27(+1.44%) |
Aug 28, 2018 | 18.96 | 18.97 | 18.43 | 18.78 | 1,903,894 | -0.12(-0.63%) |
Aug 27, 2018 | 18.79 | 18.96 | 18.53 | 18.90 | 951,159 | +0.10(+0.53%) |
Aug 24, 2018 | 18.59 | 18.94 | 18.51 | 18.80 | 1,540,000 | +0.40(+2.17%) |
Aug 23, 2018 | 18.08 | 18.42 | 18.05 | 18.40 | 1,684,425 | +0.19(+1.04%) |
Aug 22, 2018 | 18.26 | 18.62 | 18.06 | 18.21 | 1,359,250 | +0.12(+0.66%) |
Aug 21, 2018 | 17.66 | 18.33 | 17.62 | 18.09 | 2,228,936 | +0.53(+3.02%) |
Aug 20, 2018 | 17.69 | 17.94 | 17.46 | 17.56 | 1,157,385 | -0.21(-1.18%) |
Aug 17, 2018 | 17.62 | 17.93 | 17.45 | 17.77 | 865,700 | +0.25(+1.43%) |
Aug 16, 2018 | 17.51 | 17.61 | 17.31 | 17.52 | 1,518,464 | +0.16(+0.92%) |
Aug 15, 2018 | 18.16 | 18.40 | 17.29 | 17.36 | 3,112,665 | -0.96(-5.24%) |
Aug 14, 2018 | 18.14 | 18.36 | 18.00 | 18.32 | 3,470,079 | +0.33(+1.83%) |
Aug 13, 2018 | 18.45 | 18.75 | 17.77 | 17.99 | 1,617,857 | -0.52(-2.81%) |
Aug 10, 2018 | 18.48 | 18.59 | 18.25 | 18.51 | 1,788,900 | +0.08(+0.43%) |
Aug 09, 2018 | 18.51 | 18.74 | 18.36 | 18.43 | 2,470,506 | +0.04(+0.22%) |
Aug 08, 2018 | 18.35 | 18.67 | 17.97 | 18.39 | 4,356,643 | -0.01(-0.05%) |
Aug 07, 2018 | 18.33 | 19.03 | 17.97 | 18.40 | 5,893,054 | +0.60(+3.37%) |
Aug 06, 2018 | 17.67 | 18.21 | 17.62 | 17.80 | 2,877,317 | +0.14(+0.79%) |
Aug 03, 2018 | 18.44 | 18.49 | 17.58 | 17.66 | 2,999,400 | -0.85(-4.59%) |
Aug 02, 2018 | 18.03 | 18.52 | 17.76 | 18.51 | 2,111,650 | +0.25(+1.37%) |
Aug 01, 2018 | 17.87 | 18.36 | 17.58 | 18.26 | 2,411,792 | +0.30(+1.67%) |
Jul 31, 2018 | 18.07 | 18.20 | 17.68 | 17.96 | 1,730,560 | -0.09(-0.50%) |
Jul 30, 2018 | 17.58 | 18.25 | 17.58 | 18.05 | 2,237,484 | +0.61(+3.50%) |
Jul 27, 2018 | 17.48 | 17.84 | 17.37 | 17.44 | 1,139,000 | -0.11(-0.63%) |
Jul 26, 2018 | 17.66 | 18.00 | 17.49 | 17.55 | 1,447,150 | -0.17(-0.96%) |
Jul 25, 2018 | 17.48 | 17.76 | 17.23 | 17.72 | 1,035,490 | +0.28(+1.61%) |
Jul 24, 2018 | 17.28 | 17.68 | 17.25 | 17.44 | 1,711,230 | +0.19(+1.10%) |
Jul 23, 2018 | 17.55 | 17.64 | 17.21 | 17.25 | 1,312,075 | -0.22(-1.26%) |
Jul 20, 2018 | 17.85 | 17.96 | 17.35 | 17.47 | 1,555,459 | -0.26(-1.47%) |
Jul 19, 2018 | 17.39 | 17.75 | 17.14 | 17.73 | 1,534,411 | +0.34(+1.96%) |
Jul 18, 2018 | 17.27 | 17.44 | 16.97 | 17.39 | 1,785,164 | +0.03(+0.17%) |
Jul 17, 2018 | 17.33 | 17.64 | 17.19 | 17.36 | 973,851 | -0.13(-0.74%) |
Jul 16, 2018 | 17.64 | 17.74 | 17.16 | 17.49 | 1,626,130 | -0.40(-2.24%) |
Jul 13, 2018 | 17.88 | 18.28 | 17.78 | 17.89 | 1,718,455 | -0.10(-0.56%) |
Jul 12, 2018 | 18.15 | 18.33 | 17.69 | 17.99 | 1,962,365 | -0.09(-0.50%) |
Jul 11, 2018 | 17.89 | 18.08 | 2,447,361 | -0.24(-1.31%) | ||
Jul 10, 2018 | 18.50 | 18.96 | 18.17 | 18.32 | 2,099,560 | -0.15(-0.81%) |
Jul 09, 2018 | 18.25 | 18.64 | 18.08 | 18.47 | 2,341,199 | +0.63(+3.53%) |
Jul 06, 2018 | 17.01 | 18.15 | 17.01 | 17.84 | 3,188,111 | +0.68(+3.96%) |
Jul 05, 2018 | 18.00 | 18.34 | 17.10 | 17.16 | 2,012,766 | -0.40(-2.28%) |
Jul 03, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.34(+1.97%) |