Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.73 | 19.14 | 18.70 | 18.98 | 14,676 | +0.24(+1.29%) |
Sep 27, 2018 | 19.15 | 20.10 | 18.65 | 18.74 | 24,786 | -0.33(-1.72%) |
Sep 26, 2018 | 19.68 | 20.56 | 19.06 | 19.07 | 19,414 | -0.62(-3.16%) |
Sep 25, 2018 | 19.56 | 20.27 | 19.26 | 19.69 | 39,483 | +0.22(+1.16%) |
Sep 24, 2018 | 20.65 | 20.96 | 19.21 | 19.47 | 56,450 | -1.34(-6.44%) |
Sep 21, 2018 | 20.70 | 20.97 | 20.21 | 20.81 | 62,868 | +0.10(+0.46%) |
Sep 20, 2018 | 20.75 | 21.23 | 20.50 | 20.72 | 26,698 | -0.13(-0.62%) |
Sep 19, 2018 | 20.46 | 21.47 | 20.33 | 20.85 | 23,255 | +0.30(+1.47%) |
Sep 18, 2018 | 20.74 | 21.51 | 20.22 | 20.54 | 25,636 | -0.16(-0.79%) |
Sep 17, 2018 | 21.34 | 21.34 | 19.89 | 20.71 | 47,875 | +0.28(+1.36%) |
Sep 14, 2018 | 20.46 | 20.94 | 20.26 | 20.43 | 23,575 | -0.04(-0.21%) |
Sep 13, 2018 | 20.75 | 20.75 | 20.34 | 20.47 | 20,448 | -0.18(-0.88%) |
Sep 12, 2018 | 20.14 | 20.89 | 20.14 | 20.65 | 26,694 | +0.48(+2.40%) |
Sep 11, 2018 | 21.10 | 22.03 | 19.85 | 20.17 | 43,505 | -1.03(-4.86%) |
Sep 10, 2018 | 21.26 | 21.52 | 20.40 | 21.20 | 18,022 | -0.04(-0.20%) |
Sep 07, 2018 | 20.74 | 21.67 | 20.70 | 21.24 | 22,535 | +0.42(+1.99%) |
Sep 06, 2018 | 19.99 | 21.03 | 19.61 | 20.83 | 47,608 | +0.80(+3.97%) |
Sep 05, 2018 | 20.54 | 20.63 | 19.76 | 20.03 | 40,575 | -0.37(-1.82%) |
Sep 04, 2018 | 20.01 | 20.63 | 19.05 | 20.40 | 51,857 | +0.37(+1.86%) |
Aug 31, 2018 | 20.03 | 20.03 | 20.03 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.64 | 21.64 | 19.88 | 20.14 | 62,203 | -1.54(-7.08%) |
Aug 29, 2018 | 22.09 | 22.21 | 21.56 | 21.68 | 17,462 | -0.40(-1.80%) |
Aug 28, 2018 | 21.81 | 22.27 | 21.21 | 22.08 | 62,974 | +0.39(+1.79%) |
Aug 27, 2018 | 21.66 | 22.70 | 21.66 | 21.69 | 12,660 | +0.16(+0.72%) |
Aug 24, 2018 | 21.67 | 21.89 | 20.78 | 21.53 | 35,251 | -0.08(-0.36%) |
Aug 23, 2018 | 21.87 | 22.34 | 21.58 | 21.61 | 28,006 | -0.17(-0.79%) |
Aug 22, 2018 | 21.78 | 22.02 | 21.51 | 21.78 | 27,143 | -0.12(-0.55%) |
Aug 21, 2018 | 21.63 | 22.14 | 21.63 | 21.90 | 23,965 | +0.31(+1.44%) |
Aug 20, 2018 | 22.04 | 22.47 | 21.56 | 21.59 | 20,357 | -0.52(-2.34%) |
Aug 17, 2018 | 22.48 | 22.90 | 21.65 | 22.11 | 36,179 | -0.52(-2.29%) |
Aug 16, 2018 | 21.89 | 22.80 | 21.51 | 22.63 | 29,494 | +0.75(+3.43%) |
Aug 15, 2018 | 20.96 | 21.96 | 20.85 | 21.88 | 44,465 | +0.78(+3.68%) |
Aug 14, 2018 | 20.96 | 21.46 | 20.61 | 21.10 | 27,850 | +0.30(+1.45%) |
Aug 13, 2018 | 20.51 | 21.64 | 20.27 | 20.80 | 42,532 | +0.23(+1.13%) |
Aug 10, 2018 | 20.44 | 20.77 | 19.96 | 20.57 | 13,799 | -0.03(-0.13%) |
Aug 09, 2018 | 20.60 | 21.38 | 19.81 | 20.59 | 30,715 | -0.04(-0.21%) |
Aug 08, 2018 | 20.97 | 21.32 | 19.98 | 20.64 | 32,771 | -0.47(-2.25%) |
Aug 07, 2018 | 21.24 | 21.96 | 20.22 | 21.11 | 62,831 | -0.19(-0.89%) |
Aug 06, 2018 | 21.36 | 21.54 | 20.38 | 21.30 | 68,757 | -0.19(-0.88%) |
Aug 03, 2018 | 21.63 | 21.81 | 21.20 | 21.49 | 35,251 | -0.14(-0.64%) |
Aug 02, 2018 | 24.10 | 24.66 | 20.80 | 21.63 | 213,410 | -1.60(-6.90%) |
Aug 01, 2018 | 21.89 | 23.91 | 21.60 | 23.23 | 67,005 | +1.33(+6.06%) |
Jul 31, 2018 | 22.02 | 22.05 | 21.59 | 21.90 | 21,517 | -0.02(-0.08%) |
Jul 30, 2018 | 22.46 | 22.87 | 21.69 | 21.92 | 29,774 | -0.55(-2.46%) |
Jul 27, 2018 | 22.26 | 22.84 | 21.36 | 22.47 | 102,623 | +0.33(+1.48%) |
Jul 26, 2018 | 21.92 | 22.84 | 21.92 | 22.15 | 18,612 | +0.16(+0.71%) |
Jul 25, 2018 | 22.69 | 23.09 | 21.82 | 21.99 | 160,052 | -0.85(-3.74%) |
Jul 24, 2018 | 23.09 | 23.30 | 22.47 | 22.84 | 36,973 | -0.13(-0.56%) |
Jul 23, 2018 | 23.34 | 23.47 | 22.65 | 22.97 | 40,446 | -0.41(-1.73%) |
Jul 20, 2018 | 23.28 | 23.50 | 23.12 | 23.38 | 24,892 | +0.15(+0.63%) |
Jul 19, 2018 | 23.09 | 23.93 | 23.09 | 23.23 | 51,602 | -0.05(-0.22%) |
Jul 18, 2018 | 23.72 | 23.89 | 22.52 | 23.28 | 62,977 | -0.48(-2.03%) |
Jul 17, 2018 | 23.72 | 24.47 | 23.68 | 23.77 | 30,934 | -0.01(-0.04%) |
Jul 16, 2018 | 23.88 | 24.22 | 23.55 | 23.78 | 43,007 | -0.08(-0.33%) |
Jul 13, 2018 | 24.42 | 24.42 | 23.44 | 23.85 | 38,820 | -0.61(-2.50%) |
Jul 12, 2018 | 25.14 | 25.34 | 24.24 | 24.47 | 29,658 | -0.72(-2.88%) |
Jul 11, 2018 | 25.88 | 25.88 | 24.89 | 25.19 | 23,771 | -0.91(-3.47%) |
Jul 10, 2018 | 25.53 | 26.46 | 24.75 | 26.10 | 49,016 | +0.30(+1.17%) |
Jul 09, 2018 | 26.37 | 26.73 | 25.71 | 25.79 | 68,052 | -0.51(-1.93%) |
Jul 06, 2018 | 25.96 | 26.99 | 25.89 | 26.30 | 61,119 | +0.35(+1.36%) |
Jul 05, 2018 | 24.97 | 26.47 | 24.59 | 25.95 | 59,309 | +1.03(+4.12%) |
Jul 03, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.20(+0.80%) |