Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.92 | 26.68 | 25.36 | 26.55 | 16,800 | +0.55(+2.12%) |
Sep 27, 2018 | 26.50 | 26.95 | 26.00 | 26.00 | 24,740 | -0.32(-1.22%) |
Sep 26, 2018 | 26.70 | 26.93 | 26.19 | 26.32 | 17,064 | -0.38(-1.42%) |
Sep 25, 2018 | 26.50 | 27.01 | 26.50 | 26.70 | 19,934 | +0.23(+0.87%) |
Sep 24, 2018 | 26.79 | 27.45 | 26.26 | 26.47 | 26,840 | -0.31(-1.16%) |
Sep 21, 2018 | 26.13 | 27.01 | 25.90 | 26.78 | 41,900 | +0.61(+2.33%) |
Sep 20, 2018 | 25.35 | 26.29 | 25.35 | 26.17 | 25,132 | +0.89(+3.52%) |
Sep 19, 2018 | 25.03 | 26.29 | 24.72 | 25.28 | 55,291 | +0.29(+1.16%) |
Sep 18, 2018 | 23.78 | 25.42 | 23.61 | 24.99 | 55,901 | +1.31(+5.53%) |
Sep 17, 2018 | 23.80 | 24.15 | 23.03 | 23.68 | 25,824 | -0.12(-0.50%) |
Sep 14, 2018 | 24.06 | 24.51 | 23.53 | 23.80 | 27,100 | -0.27(-1.12%) |
Sep 13, 2018 | 23.78 | 24.70 | 23.26 | 24.07 | 33,322 | +1.07(+4.65%) |
Sep 12, 2018 | 23.24 | 23.24 | 22.82 | 23.00 | 24,620 | -0.12(-0.52%) |
Sep 11, 2018 | 23.38 | 23.39 | 23.01 | 23.12 | 25,601 | -0.26(-1.11%) |
Sep 10, 2018 | 24.35 | 24.35 | 23.05 | 23.38 | 33,796 | -0.47(-1.97%) |
Sep 07, 2018 | 23.42 | 24.35 | 22.97 | 23.85 | 112,100 | +0.38(+1.62%) |
Sep 06, 2018 | 23.06 | 23.85 | 22.64 | 23.47 | 59,167 | +0.43(+1.87%) |
Sep 05, 2018 | 25.00 | 25.00 | 22.78 | 23.04 | 102,891 | -1.96(-7.84%) |
Sep 04, 2018 | 24.30 | 25.43 | 23.75 | 25.00 | 105,215 | +0.75(+3.09%) |
Aug 31, 2018 | 24.25 | 24.25 | 24.25 | 0 | +1.38(+6.03%) | |
Aug 30, 2018 | 22.66 | 23.00 | 22.40 | 22.87 | 52,123 | +0.20(+0.88%) |
Aug 29, 2018 | 22.59 | 23.21 | 22.12 | 22.67 | 64,427 | +0.02(+0.09%) |
Aug 28, 2018 | 22.47 | 23.32 | 22.45 | 22.65 | 58,920 | +0.17(+0.76%) |
Aug 27, 2018 | 21.60 | 22.59 | 21.60 | 22.48 | 44,021 | +0.74(+3.40%) |
Aug 24, 2018 | 21.60 | 22.05 | 21.60 | 21.74 | 23,200 | +0.05(+0.23%) |
Aug 23, 2018 | 21.01 | 21.69 | 21.01 | 21.69 | 17,560 | +0.20(+0.93%) |
Aug 22, 2018 | 21.29 | 21.55 | 20.56 | 21.49 | 21,675 | +0.12(+0.56%) |
Aug 21, 2018 | 21.11 | 21.86 | 20.93 | 21.37 | 23,941 | +0.33(+1.57%) |
Aug 20, 2018 | 21.02 | 21.39 | 20.85 | 21.04 | 36,248 | +0.04(+0.19%) |
Aug 17, 2018 | 20.84 | 21.43 | 20.65 | 21.00 | 101,000 | +0.06(+0.29%) |
Aug 16, 2018 | 21.03 | 21.12 | 20.58 | 20.94 | 65,105 | -0.10(-0.48%) |
Aug 15, 2018 | 21.15 | 21.29 | 20.77 | 21.04 | 34,062 | -0.29(-1.36%) |
Aug 14, 2018 | 21.58 | 21.65 | 20.85 | 21.33 | 79,084 | -0.26(-1.20%) |
Aug 13, 2018 | 21.19 | 21.88 | 21.12 | 21.59 | 24,110 | +0.28(+1.31%) |
Aug 10, 2018 | 21.79 | 22.26 | 21.23 | 21.31 | 53,900 | -0.63(-2.87%) |
Aug 09, 2018 | 22.67 | 23.10 | 21.78 | 21.94 | 49,007 | -0.83(-3.65%) |
Aug 08, 2018 | 22.54 | 23.38 | 21.53 | 22.77 | 85,995 | +0.27(+1.20%) |
Aug 07, 2018 | 22.51 | 22.86 | 22.09 | 22.50 | 55,889 | -0.08(-0.35%) |
Aug 06, 2018 | 21.01 | 22.58 | 20.65 | 22.58 | 163,104 | +1.78(+8.56%) |
Aug 03, 2018 | 20.83 | 21.26 | 20.75 | 20.80 | 73,400 | -0.02(-0.10%) |
Aug 02, 2018 | 20.64 | 21.13 | 20.43 | 20.82 | 119,130 | +0.07(+0.34%) |
Aug 01, 2018 | 20.28 | 21.22 | 20.28 | 20.75 | 73,143 | +0.45(+2.22%) |
Jul 31, 2018 | 19.59 | 20.61 | 19.18 | 20.30 | 66,081 | +0.59(+2.99%) |
Jul 30, 2018 | 19.43 | 19.86 | 19.25 | 19.71 | 158,161 | +0.23(+1.18%) |
Jul 27, 2018 | 19.90 | 19.90 | 18.82 | 19.48 | 131,300 | -0.42(-2.11%) |
Jul 26, 2018 | 20.66 | 20.80 | 19.64 | 19.90 | 103,773 | -0.84(-4.05%) |
Jul 25, 2018 | 19.51 | 21.30 | 19.36 | 20.74 | 246,816 | +1.41(+7.29%) |
Jul 24, 2018 | 19.91 | 22.30 | 19.19 | 19.33 | 481,757 | -0.38(-1.93%) |
Jul 23, 2018 | 19.76 | 19.80 | 19.30 | 19.71 | 77,843 | -0.20(-1.00%) |
Jul 20, 2018 | 20.24 | 20.51 | 19.90 | 19.91 | 68,147 | -0.39(-1.92%) |
Jul 19, 2018 | 20.25 | 20.54 | 19.96 | 20.30 | 85,468 | +0.07(+0.35%) |
Jul 18, 2018 | 20.45 | 20.54 | 20.03 | 20.23 | 38,093 | -0.17(-0.83%) |
Jul 17, 2018 | 20.64 | 21.56 | 20.31 | 20.40 | 229,334 | -0.09(-0.44%) |
Jul 16, 2018 | 20.71 | 20.88 | 20.00 | 20.49 | 233,317 | -0.51(-2.43%) |
Jul 13, 2018 | 20.22 | 21.00 | 867,398 | -2.05(-8.89%) | ||
Jul 12, 2018 | 24.27 | 24.27 | 22.50 | 23.05 | 55,569 | -1.05(-4.36%) |
Jul 11, 2018 | 23.47 | 24.35 | 23.31 | 24.10 | 65,989 | +0.50(+2.12%) |
Jul 10, 2018 | 24.20 | 24.47 | 23.31 | 23.60 | 57,853 | -0.55(-2.28%) |
Jul 09, 2018 | 24.62 | 24.81 | 23.32 | 24.15 | 89,518 | -0.38(-1.55%) |
Jul 06, 2018 | 24.25 | 24.95 | 24.14 | 24.53 | 70,729 | +0.32(+1.32%) |
Jul 05, 2018 | 23.83 | 24.84 | 23.54 | 24.21 | 71,281 | +0.52(+2.20%) |
Jul 03, 2018 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |