Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.61 | 19.02 | 18.58 | 18.87 | 14,767 | +0.24(+1.29%) |
Sep 27, 2018 | 19.03 | 19.98 | 18.53 | 18.63 | 24,939 | -0.33(-1.72%) |
Sep 26, 2018 | 19.56 | 20.43 | 18.95 | 18.95 | 19,533 | -0.62(-3.16%) |
Sep 25, 2018 | 19.44 | 20.14 | 19.14 | 19.57 | 39,727 | +0.22(+1.16%) |
Sep 24, 2018 | 20.53 | 20.83 | 19.10 | 19.35 | 56,799 | -1.33(-6.44%) |
Sep 21, 2018 | 20.57 | 20.84 | 20.09 | 20.68 | 63,256 | +0.09(+0.46%) |
Sep 20, 2018 | 20.62 | 21.10 | 20.37 | 20.59 | 26,863 | -0.13(-0.62%) |
Sep 19, 2018 | 20.33 | 21.34 | 20.21 | 20.72 | 23,399 | +0.30(+1.47%) |
Sep 18, 2018 | 20.61 | 21.38 | 20.10 | 20.42 | 25,794 | -0.16(-0.79%) |
Sep 17, 2018 | 21.21 | 21.21 | 19.77 | 20.58 | 48,171 | +0.28(+1.36%) |
Sep 14, 2018 | 20.34 | 20.81 | 20.13 | 20.30 | 23,721 | -0.04(-0.21%) |
Sep 13, 2018 | 20.62 | 20.62 | 20.21 | 20.35 | 20,574 | -0.18(-0.88%) |
Sep 12, 2018 | 20.02 | 20.76 | 20.02 | 20.53 | 26,859 | +0.48(+2.40%) |
Sep 11, 2018 | 20.97 | 21.90 | 19.73 | 20.05 | 43,773 | -1.02(-4.86%) |
Sep 10, 2018 | 21.13 | 21.38 | 20.27 | 21.07 | 18,133 | -0.04(-0.20%) |
Sep 07, 2018 | 20.61 | 21.53 | 20.57 | 21.11 | 22,674 | +0.41(+1.99%) |
Sep 06, 2018 | 19.87 | 20.90 | 19.49 | 20.70 | 47,902 | +0.79(+3.97%) |
Sep 05, 2018 | 20.42 | 20.50 | 19.64 | 19.91 | 40,826 | -0.37(-1.82%) |
Sep 04, 2018 | 19.88 | 20.50 | 18.93 | 20.28 | 52,177 | +0.37(+1.86%) |
Aug 31, 2018 | 19.91 | 19.91 | 19.91 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.51 | 21.51 | 19.76 | 20.02 | 62,588 | -1.53(-7.08%) |
Aug 29, 2018 | 21.96 | 22.07 | 21.43 | 21.55 | 17,570 | -0.39(-1.80%) |
Aug 28, 2018 | 21.68 | 22.13 | 21.08 | 21.94 | 63,363 | +0.39(+1.79%) |
Aug 27, 2018 | 21.53 | 22.56 | 21.53 | 21.56 | 12,738 | +0.15(+0.72%) |
Aug 24, 2018 | 21.54 | 21.75 | 20.66 | 21.40 | 35,469 | -0.08(-0.36%) |
Aug 23, 2018 | 21.74 | 22.21 | 21.44 | 21.48 | 28,179 | -0.17(-0.79%) |
Aug 22, 2018 | 21.65 | 21.89 | 21.38 | 21.65 | 27,311 | -0.12(-0.55%) |
Aug 21, 2018 | 21.50 | 22.01 | 21.50 | 21.77 | 24,113 | +0.31(+1.44%) |
Aug 20, 2018 | 21.91 | 22.34 | 21.43 | 21.46 | 20,483 | -0.51(-2.34%) |
Aug 17, 2018 | 22.34 | 22.76 | 21.51 | 21.98 | 36,402 | -0.51(-2.29%) |
Aug 16, 2018 | 21.75 | 22.66 | 21.38 | 22.49 | 29,676 | +0.75(+3.43%) |
Aug 15, 2018 | 20.83 | 21.82 | 20.72 | 21.74 | 44,740 | +0.77(+3.68%) |
Aug 14, 2018 | 20.84 | 21.32 | 20.48 | 20.97 | 28,023 | +0.30(+1.45%) |
Aug 13, 2018 | 20.38 | 21.51 | 20.15 | 20.67 | 42,795 | +0.23(+1.13%) |
Aug 10, 2018 | 20.31 | 20.65 | 19.84 | 20.44 | 13,884 | -0.03(-0.13%) |
Aug 09, 2018 | 20.48 | 21.25 | 19.69 | 20.47 | 30,904 | -0.04(-0.21%) |
Aug 08, 2018 | 20.84 | 21.19 | 19.85 | 20.51 | 32,973 | -0.47(-2.25%) |
Aug 07, 2018 | 21.11 | 21.83 | 20.09 | 20.98 | 63,219 | -0.19(-0.89%) |
Aug 06, 2018 | 21.23 | 21.41 | 20.25 | 21.17 | 69,182 | -0.19(-0.88%) |
Aug 03, 2018 | 21.50 | 21.68 | 21.07 | 21.36 | 35,469 | -0.14(-0.64%) |
Aug 02, 2018 | 23.96 | 24.50 | 20.67 | 21.50 | 214,728 | -1.59(-6.90%) |
Aug 01, 2018 | 21.75 | 23.76 | 21.47 | 23.09 | 67,419 | +1.32(+6.06%) |
Jul 31, 2018 | 21.88 | 21.91 | 21.45 | 21.77 | 21,650 | -0.02(-0.08%) |
Jul 30, 2018 | 22.32 | 22.73 | 21.56 | 21.79 | 29,958 | -0.55(-2.46%) |
Jul 27, 2018 | 22.12 | 22.70 | 21.23 | 22.34 | 103,257 | +0.33(+1.48%) |
Jul 26, 2018 | 21.79 | 22.70 | 21.79 | 22.01 | 18,727 | +0.15(+0.71%) |
Jul 25, 2018 | 22.55 | 22.94 | 21.68 | 21.86 | 161,040 | -0.85(-3.74%) |
Jul 24, 2018 | 22.95 | 23.16 | 22.34 | 22.70 | 37,201 | -0.13(-0.56%) |
Jul 23, 2018 | 23.20 | 23.32 | 22.51 | 22.83 | 40,696 | -0.40(-1.73%) |
Jul 20, 2018 | 23.14 | 23.36 | 22.98 | 23.24 | 25,046 | +0.15(+0.63%) |
Jul 19, 2018 | 22.95 | 23.78 | 22.95 | 23.09 | 51,921 | -0.05(-0.22%) |
Jul 18, 2018 | 23.57 | 23.74 | 22.38 | 23.14 | 63,366 | -0.48(-2.03%) |
Jul 17, 2018 | 23.57 | 24.32 | 23.54 | 23.62 | 31,125 | -0.01(-0.04%) |
Jul 16, 2018 | 23.73 | 24.08 | 23.41 | 23.63 | 43,273 | -0.08(-0.33%) |
Jul 13, 2018 | 24.27 | 24.27 | 23.30 | 23.71 | 39,060 | -0.61(-2.50%) |
Jul 12, 2018 | 24.98 | 25.18 | 24.09 | 24.32 | 29,841 | -0.72(-2.88%) |
Jul 11, 2018 | 25.72 | 25.72 | 24.74 | 25.04 | 23,918 | -0.90(-3.47%) |
Jul 10, 2018 | 25.37 | 26.30 | 24.60 | 25.94 | 49,319 | +0.30(+1.17%) |
Jul 09, 2018 | 26.21 | 26.57 | 25.55 | 25.64 | 68,473 | -0.51(-1.93%) |
Jul 06, 2018 | 25.80 | 26.83 | 25.73 | 26.14 | 61,497 | +0.35(+1.36%) |
Jul 05, 2018 | 24.81 | 26.31 | 24.44 | 25.79 | 59,675 | +1.02(+4.12%) |
Jul 03, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.20(+0.80%) |