Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.03 | 21.68 | 21.03 | 21.65 | 210,150 | +0.53(+2.51%) |
Sep 27, 2018 | 21.15 | 21.38 | 20.80 | 21.12 | 289,038 | +0.03(+0.14%) |
Sep 26, 2018 | 21.15 | 21.41 | 20.91 | 21.09 | 236,229 | -0.03(-0.14%) |
Sep 25, 2018 | 21.27 | 21.38 | 20.78 | 21.12 | 507,176 | -0.15(-0.69%) |
Sep 24, 2018 | 21.91 | 22.06 | 21.23 | 21.27 | 490,401 | -0.82(-3.73%) |
Sep 21, 2018 | 22.18 | 22.22 | 21.62 | 22.09 | 567,814 | -0.03(-0.13%) |
Sep 20, 2018 | 22.36 | 22.37 | 21.97 | 22.12 | 319,468 | -0.18(-0.79%) |
Sep 19, 2018 | 22.44 | 22.65 | 22.27 | 22.30 | 226,922 | -0.18(-0.79%) |
Sep 18, 2018 | 22.44 | 22.68 | 22.33 | 22.47 | 159,656 | +0.00(+0.00%) |
Sep 17, 2018 | 22.50 | 22.77 | 22.44 | 22.47 | 959,936 | +0.00(+0.00%) |
Sep 14, 2018 | 22.56 | 22.68 | 22.18 | 22.47 | 512,136 | -0.09(-0.39%) |
Sep 13, 2018 | 22.71 | 22.80 | 22.42 | 22.56 | 1,861,003 | -0.18(-0.78%) |
Sep 12, 2018 | 22.59 | 22.89 | 22.53 | 22.74 | 441,630 | +0.15(+0.65%) |
Sep 11, 2018 | 22.56 | 22.71 | 22.39 | 22.59 | 1,112,782 | +0.00(+0.00%) |
Sep 10, 2018 | 22.89 | 23.09 | 22.47 | 22.59 | 813,867 | -0.24(-1.03%) |
Sep 07, 2018 | 22.56 | 22.89 | 22.50 | 22.83 | 478,016 | +0.18(+0.78%) |
Sep 06, 2018 | 22.47 | 22.71 | 22.33 | 22.65 | 322,876 | +0.24(+1.05%) |
Sep 05, 2018 | 22.33 | 22.47 | 22.02 | 22.42 | 396,246 | +0.06(+0.26%) |
Sep 04, 2018 | 22.15 | 22.47 | 22.00 | 22.36 | 573,060 | +0.21(+0.93%) |
Aug 31, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.56(-2.46%) | |
Aug 30, 2018 | 22.06 | 23.00 | 21.80 | 22.71 | 747,252 | +0.00(+0.00%) |
Aug 29, 2018 | 23.39 | 23.39 | 22.68 | 22.71 | 2,065,111 | -0.65(-2.77%) |
Aug 28, 2018 | 23.74 | 23.89 | 23.27 | 23.36 | 1,352,580 | -0.41(-1.73%) |
Aug 27, 2018 | 23.51 | 23.86 | 23.27 | 23.77 | 909,259 | +0.24(+1.00%) |
Aug 24, 2018 | 23.42 | 23.56 | 23.24 | 23.53 | 652,689 | +0.18(+0.76%) |
Aug 23, 2018 | 23.30 | 23.51 | 23.12 | 23.36 | 1,334,772 | +0.06(+0.25%) |
Aug 22, 2018 | 23.18 | 23.42 | 23.11 | 23.30 | 925,639 | +0.18(+0.76%) |
Aug 21, 2018 | 23.18 | 23.43 | 23.09 | 23.12 | 869,033 | +0.00(+0.00%) |
Aug 20, 2018 | 22.97 | 23.24 | 22.90 | 23.12 | 988,832 | +0.24(+1.03%) |
Aug 17, 2018 | 22.65 | 22.97 | 22.53 | 22.89 | 913,426 | +0.38(+1.70%) |
Aug 16, 2018 | 22.44 | 22.56 | 22.30 | 22.50 | 365,638 | +0.18(+0.79%) |
Aug 15, 2018 | 22.09 | 22.55 | 21.83 | 22.33 | 1,120,270 | +0.09(+0.40%) |
Aug 14, 2018 | 22.06 | 22.36 | 22.00 | 22.24 | 599,320 | +0.27(+1.21%) |
Aug 13, 2018 | 22.39 | 22.50 | 21.89 | 21.97 | 764,825 | -0.41(-1.84%) |
Aug 10, 2018 | 22.27 | 23.00 | 22.18 | 22.39 | 2,835,169 | +0.03(+0.13%) |
Aug 09, 2018 | 22.03 | 22.47 | 22.03 | 22.36 | 970,768 | +0.35(+1.61%) |
Aug 08, 2018 | 21.80 | 22.27 | 21.77 | 22.00 | 797,936 | +0.09(+0.40%) |
Aug 07, 2018 | 21.94 | 22.15 | 21.71 | 21.91 | 579,522 | +0.00(+0.00%) |
Aug 06, 2018 | 21.12 | 21.97 | 21.12 | 21.91 | 689,342 | +0.82(+3.91%) |
Aug 03, 2018 | 21.18 | 21.38 | 21.03 | 21.09 | 417,508 | -0.03(-0.14%) |
Aug 02, 2018 | 20.97 | 21.21 | 20.85 | 21.12 | 507,782 | +0.12(+0.55%) |
Aug 01, 2018 | 20.86 | 21.21 | 20.40 | 21.00 | 406,386 | +0.23(+1.12%) |
Jul 31, 2018 | 20.45 | 20.95 | 20.02 | 20.77 | 401,715 | +0.23(+1.13%) |
Jul 30, 2018 | 20.68 | 20.77 | 20.48 | 20.54 | 414,080 | +0.03(+0.14%) |
Jul 27, 2018 | 20.92 | 20.97 | 20.48 | 20.51 | 355,718 | -0.35(-1.67%) |
Jul 26, 2018 | 20.63 | 20.97 | 20.54 | 20.86 | 543,618 | +0.17(+0.84%) |
Jul 25, 2018 | 20.31 | 20.68 | 20.21 | 20.68 | 544,446 | +0.35(+1.71%) |
Jul 24, 2018 | 20.34 | 20.68 | 20.16 | 20.34 | 620,756 | +0.06(+0.29%) |
Jul 23, 2018 | 20.28 | 20.45 | 19.73 | 20.28 | 740,475 | +0.12(+0.57%) |
Jul 20, 2018 | 20.51 | 20.66 | 20.10 | 20.16 | 1,028,241 | -0.23(-1.14%) |
Jul 19, 2018 | 20.10 | 20.54 | 19.73 | 20.39 | 1,835,994 | +0.55(+2.77%) |
Jul 18, 2018 | 19.44 | 19.96 | 19.26 | 19.84 | 1,226,769 | +0.35(+1.78%) |
Jul 17, 2018 | 19.64 | 19.71 | 19.24 | 19.50 | 1,072,647 | -0.12(-0.59%) |
Jul 16, 2018 | 19.21 | 19.76 | 19.09 | 19.61 | 1,121,812 | +0.32(+1.65%) |
Jul 13, 2018 | 19.00 | 19.47 | 18.66 | 19.29 | 535,894 | +0.26(+1.37%) |
Jul 12, 2018 | 18.83 | 19.12 | 18.57 | 19.03 | 268,126 | +0.49(+2.66%) |
Jul 11, 2018 | 18.66 | 18.83 | 18.44 | 18.54 | 559,956 | -0.17(-0.93%) |
Jul 10, 2018 | 18.89 | 19.18 | 18.69 | 18.71 | 257,567 | -0.03(-0.15%) |
Jul 09, 2018 | 18.71 | 18.80 | 18.48 | 18.74 | 317,380 | +0.09(+0.47%) |
Jul 06, 2018 | 18.42 | 18.77 | 18.42 | 18.66 | 484,010 | +0.12(+0.63%) |
Jul 05, 2018 | 18.34 | 18.60 | 18.11 | 18.54 | 315,397 | +0.32(+1.75%) |
Jul 03, 2018 | 18.22 | 18.22 | 18.22 | 0 | -0.09(-0.47%) |