Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.40 | 24.98 | 23.94 | 24.41 | 526,200 | -0.21(-0.85%) |
Sep 27, 2018 | 23.72 | 24.86 | 23.45 | 24.62 | 581,141 | +0.62(+2.58%) |
Sep 26, 2018 | 25.99 | 26.07 | 23.45 | 24.00 | 1,341,789 | -1.80(-6.98%) |
Sep 25, 2018 | 26.49 | 27.00 | 25.78 | 25.80 | 622,676 | -0.66(-2.49%) |
Sep 24, 2018 | 24.90 | 26.62 | 24.90 | 26.46 | 711,451 | +1.42(+5.67%) |
Sep 21, 2018 | 24.28 | 25.15 | 24.11 | 25.04 | 939,500 | +0.73(+3.00%) |
Sep 20, 2018 | 23.57 | 24.34 | 23.22 | 24.31 | 493,475 | +0.81(+3.45%) |
Sep 19, 2018 | 25.00 | 25.29 | 23.14 | 23.50 | 767,284 | -1.43(-5.74%) |
Sep 18, 2018 | 24.89 | 25.12 | 24.45 | 24.93 | 536,203 | +0.06(+0.24%) |
Sep 17, 2018 | 25.00 | 25.17 | 24.62 | 24.87 | 398,629 | -0.09(-0.36%) |
Sep 14, 2018 | 24.70 | 25.37 | 24.18 | 24.96 | 702,100 | +0.30(+1.22%) |
Sep 13, 2018 | 25.79 | 25.85 | 24.59 | 24.66 | 509,739 | -1.12(-4.34%) |
Sep 12, 2018 | 25.87 | 26.00 | 25.40 | 25.78 | 492,633 | -0.06(-0.23%) |
Sep 11, 2018 | 25.82 | 26.14 | 25.10 | 25.84 | 539,290 | -0.03(-0.12%) |
Sep 10, 2018 | 25.36 | 26.04 | 24.88 | 25.87 | 429,959 | +0.58(+2.29%) |
Sep 07, 2018 | 24.88 | 25.71 | 24.53 | 25.29 | 396,000 | +0.53(+2.14%) |
Sep 06, 2018 | 26.60 | 26.69 | 24.62 | 24.76 | 729,080 | -1.78(-6.71%) |
Sep 05, 2018 | 26.72 | 26.93 | 25.34 | 26.54 | 631,113 | -0.15(-0.56%) |
Sep 04, 2018 | 25.77 | 26.97 | 24.62 | 26.69 | 1,433,963 | +0.81(+3.13%) |
Aug 31, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.99(+3.98%) | |
Aug 30, 2018 | 23.98 | 25.46 | 23.57 | 24.89 | 894,379 | +0.90(+3.75%) |
Aug 29, 2018 | 23.31 | 24.02 | 23.24 | 23.99 | 424,751 | +0.64(+2.74%) |
Aug 28, 2018 | 22.75 | 23.75 | 22.74 | 23.35 | 666,003 | +0.90(+4.01%) |
Aug 27, 2018 | 22.16 | 22.69 | 21.56 | 22.45 | 391,161 | +0.33(+1.49%) |
Aug 24, 2018 | 21.45 | 22.19 | 21.45 | 22.12 | 392,100 | +0.67(+3.12%) |
Aug 23, 2018 | 22.48 | 22.65 | 21.41 | 21.45 | 404,575 | -1.13(-5.00%) |
Aug 22, 2018 | 22.29 | 22.72 | 22.02 | 22.58 | 411,860 | +0.17(+0.76%) |
Aug 21, 2018 | 22.24 | 22.67 | 21.90 | 22.41 | 634,343 | +0.34(+1.54%) |
Aug 20, 2018 | 21.01 | 22.25 | 20.92 | 22.07 | 610,567 | +1.15(+5.50%) |
Aug 17, 2018 | 20.42 | 21.31 | 20.25 | 20.92 | 509,200 | +0.39(+1.90%) |
Aug 16, 2018 | 20.23 | 20.85 | 19.93 | 20.53 | 398,959 | +0.39(+1.94%) |
Aug 15, 2018 | 20.52 | 20.52 | 19.06 | 20.14 | 565,288 | -0.48(-2.33%) |
Aug 14, 2018 | 19.18 | 20.98 | 19.03 | 20.62 | 821,412 | +1.44(+7.51%) |
Aug 13, 2018 | 17.80 | 19.63 | 17.80 | 19.18 | 1,165,480 | +1.45(+8.18%) |
Aug 10, 2018 | 22.28 | 22.28 | 17.56 | 17.73 | 2,370,800 | -3.97(-18.29%) |
Aug 09, 2018 | 21.68 | 22.42 | 21.42 | 21.70 | 478,343 | +0.07(+0.32%) |
Aug 08, 2018 | 21.96 | 22.15 | 21.10 | 21.63 | 369,237 | -0.33(-1.50%) |
Aug 07, 2018 | 22.14 | 22.59 | 21.86 | 21.96 | 473,965 | -0.13(-0.59%) |
Aug 06, 2018 | 21.68 | 22.18 | 21.55 | 22.09 | 235,273 | +0.29(+1.33%) |
Aug 03, 2018 | 21.93 | 22.36 | 21.60 | 21.80 | 429,900 | -0.15(-0.68%) |
Aug 02, 2018 | 21.55 | 22.20 | 21.32 | 21.95 | 316,586 | +0.43(+2.00%) |
Aug 01, 2018 | 20.94 | 21.69 | 20.81 | 21.52 | 401,115 | +0.46(+2.18%) |
Jul 31, 2018 | 20.65 | 21.33 | 20.22 | 21.06 | 373,528 | +0.49(+2.38%) |
Jul 30, 2018 | 20.52 | 21.07 | 19.98 | 20.57 | 447,077 | -0.07(-0.34%) |
Jul 27, 2018 | 22.01 | 22.04 | 20.44 | 20.64 | 939,000 | -1.45(-6.56%) |
Jul 26, 2018 | 21.25 | 22.21 | 20.90 | 22.09 | 673,431 | +0.85(+4.00%) |
Jul 25, 2018 | 20.42 | 21.40 | 20.42 | 21.24 | 684,552 | +1.07(+5.30%) |
Jul 24, 2018 | 21.15 | 21.30 | 19.92 | 20.17 | 587,557 | -0.99(-4.68%) |
Jul 23, 2018 | 21.35 | 19.67 | 21.16 | 525,498 | +1.53(+7.79%) | |
Jul 20, 2018 | 20.05 | 20.23 | 19.49 | 19.63 | 371,335 | -0.42(-2.09%) |
Jul 19, 2018 | 19.99 | 20.25 | 19.70 | 20.05 | 288,630 | +0.01(+0.05%) |
Jul 18, 2018 | 19.79 | 20.15 | 19.50 | 20.04 | 345,024 | +0.28(+1.42%) |
Jul 17, 2018 | 20.00 | 20.69 | 19.61 | 19.76 | 398,952 | -0.24(-1.20%) |
Jul 16, 2018 | 20.90 | 20.99 | 19.58 | 20.00 | 358,911 | -1.01(-4.81%) |
Jul 13, 2018 | 20.97 | 21.09 | 20.53 | 21.01 | 294,872 | +0.01(+0.05%) |
Jul 12, 2018 | 20.51 | 21.54 | 20.41 | 21.00 | 911,334 | +0.93(+4.63%) |
Jul 11, 2018 | 19.24 | 20.18 | 19.00 | 20.07 | 474,772 | +0.73(+3.77%) |
Jul 10, 2018 | 19.60 | 19.71 | 18.93 | 19.34 | 358,795 | -0.22(-1.12%) |
Jul 09, 2018 | 19.72 | 20.12 | 19.52 | 19.56 | 374,460 | +0.06(+0.31%) |
Jul 06, 2018 | 19.25 | 19.95 | 19.12 | 19.50 | 615,520 | +0.28(+1.46%) |
Jul 05, 2018 | 19.10 | 19.37 | 19.04 | 19.22 | 252,848 | +0.16(+0.84%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.55(+2.97%) |