Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.15 | 21.41 | 21.05 | 21.26 | 659,631 | +0.01(+0.04%) |
Sep 27, 2018 | 21.94 | 21.98 | 21.21 | 21.25 | 626,118 | -0.62(-2.84%) |
Sep 26, 2018 | 21.76 | 22.21 | 21.63 | 21.87 | 519,138 | +0.14(+0.67%) |
Sep 25, 2018 | 21.87 | 21.96 | 21.58 | 21.72 | 391,666 | -0.13(-0.58%) |
Sep 24, 2018 | 21.72 | 21.88 | 21.45 | 21.85 | 620,131 | +0.10(+0.47%) |
Sep 21, 2018 | 22.36 | 22.41 | 21.72 | 21.75 | 722,620 | -0.59(-2.63%) |
Sep 20, 2018 | 22.25 | 22.58 | 22.23 | 22.34 | 597,561 | +0.15(+0.69%) |
Sep 19, 2018 | 22.44 | 22.59 | 22.03 | 22.18 | 687,649 | -0.18(-0.80%) |
Sep 18, 2018 | 22.27 | 22.42 | 21.92 | 22.36 | 899,697 | +0.14(+0.61%) |
Sep 17, 2018 | 22.84 | 22.87 | 22.08 | 22.23 | 1,140,838 | -0.60(-2.61%) |
Sep 14, 2018 | 22.90 | 23.16 | 22.65 | 22.82 | 437,521 | -0.09(-0.37%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.84 | 22.91 | 220,169 | -0.27(-1.17%) |
Sep 12, 2018 | 23.05 | 23.22 | 22.85 | 23.18 | 616,452 | +0.14(+0.63%) |
Sep 11, 2018 | 23.44 | 23.57 | 23.01 | 23.04 | 489,132 | -0.48(-2.06%) |
Sep 10, 2018 | 22.55 | 23.68 | 22.55 | 23.52 | 1,204,013 | +0.94(+4.17%) |
Sep 07, 2018 | 22.59 | 22.85 | 22.47 | 22.58 | 640,237 | -0.05(-0.22%) |
Sep 06, 2018 | 22.95 | 23.02 | 22.61 | 22.63 | 707,946 | -0.25(-1.11%) |
Sep 05, 2018 | 22.59 | 23.04 | 22.48 | 22.88 | 352,641 | +0.25(+1.09%) |
Sep 04, 2018 | 22.94 | 23.05 | 22.52 | 22.64 | 545,934 | -0.33(-1.44%) |
Aug 31, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.08 | 23.12 | 22.80 | 22.87 | 475,236 | -0.27(-1.17%) |
Aug 29, 2018 | 22.87 | 23.26 | 22.63 | 23.14 | 417,850 | +0.39(+1.72%) |
Aug 28, 2018 | 23.01 | 23.06 | 22.73 | 22.75 | 519,264 | -0.12(-0.52%) |
Aug 27, 2018 | 22.56 | 23.00 | 22.56 | 22.87 | 507,427 | +0.37(+1.66%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.42 | 22.49 | 399,500 | +0.08(+0.38%) |
Aug 23, 2018 | 22.68 | 22.81 | 22.34 | 22.41 | 343,608 | -0.33(-1.46%) |
Aug 22, 2018 | 22.82 | 22.95 | 22.66 | 22.74 | 330,918 | -0.14(-0.59%) |
Aug 21, 2018 | 22.87 | 23.16 | 22.77 | 22.87 | 496,095 | +0.03(+0.15%) |
Aug 20, 2018 | 22.70 | 23.01 | 22.67 | 22.84 | 429,038 | +0.14(+0.64%) |
Aug 17, 2018 | 22.59 | 23.09 | 22.38 | 22.70 | 505,617 | +0.10(+0.45%) |
Aug 16, 2018 | 22.58 | 22.81 | 22.36 | 22.59 | 709,424 | +0.25(+1.14%) |
Aug 15, 2018 | 22.60 | 22.64 | 22.09 | 22.34 | 652,693 | -0.37(-1.64%) |
Aug 14, 2018 | 22.62 | 22.81 | 22.44 | 22.71 | 557,852 | +0.20(+0.87%) |
Aug 13, 2018 | 22.90 | 22.90 | 22.44 | 22.52 | 915,977 | -0.19(-0.82%) |
Aug 10, 2018 | 22.75 | 22.87 | 22.50 | 22.70 | 571,337 | -0.14(-0.63%) |
Aug 09, 2018 | 22.08 | 23.13 | 21.79 | 22.85 | 645,771 | -0.36(-1.54%) |
Aug 08, 2018 | 23.10 | 23.27 | 23.03 | 23.20 | 302,604 | -0.06(-0.26%) |
Aug 07, 2018 | 23.27 | 23.37 | 23.04 | 23.26 | 412,205 | +0.05(+0.22%) |
Aug 06, 2018 | 23.11 | 23.35 | 22.67 | 23.21 | 748,384 | +0.08(+0.33%) |
Aug 03, 2018 | 24.16 | 24.16 | 23.06 | 23.14 | 1,161,166 | -0.72(-3.02%) |
Aug 02, 2018 | 22.57 | 24.03 | 22.35 | 23.86 | 1,896,443 | +1.69(+7.62%) |
Aug 01, 2018 | 22.09 | 22.44 | 21.66 | 22.17 | 1,706,470 | -0.03(-0.11%) |
Jul 31, 2018 | 21.97 | 22.38 | 21.91 | 22.19 | 925,528 | +0.25(+1.12%) |
Jul 30, 2018 | 22.09 | 22.39 | 21.89 | 21.95 | 627,450 | -0.14(-0.65%) |
Jul 27, 2018 | 22.28 | 22.53 | 21.86 | 22.09 | 705,603 | -0.20(-0.91%) |
Jul 26, 2018 | 22.08 | 22.58 | 21.86 | 22.30 | 1,075,266 | -0.23(-1.02%) |
Jul 25, 2018 | 22.15 | 22.53 | 21.82 | 22.53 | 725,540 | +0.37(+1.69%) |
Jul 24, 2018 | 23.42 | 23.51 | 22.02 | 22.15 | 1,471,139 | -1.09(-4.68%) |
Jul 23, 2018 | 23.07 | 23.42 | 22.95 | 23.24 | 630,318 | +0.15(+0.66%) |
Jul 20, 2018 | 23.08 | 23.29 | 22.98 | 23.09 | 942,254 | +0.03(+0.11%) |
Jul 19, 2018 | 22.70 | 23.12 | 22.44 | 23.06 | 464,170 | +0.25(+1.08%) |
Jul 18, 2018 | 22.48 | 22.94 | 22.25 | 22.81 | 858,773 | +0.45(+2.01%) |
Jul 17, 2018 | 22.12 | 22.50 | 21.97 | 22.36 | 1,326,932 | +0.18(+0.80%) |
Jul 16, 2018 | 23.59 | 23.65 | 22.01 | 22.19 | 1,199,485 | -1.15(-4.95%) |
Jul 13, 2018 | 23.43 | 23.67 | 23.27 | 23.34 | 558,456 | -0.07(-0.29%) |
Jul 12, 2018 | 23.47 | 23.58 | 23.09 | 23.41 | 747,914 | +0.11(+0.47%) |
Jul 11, 2018 | 23.75 | 23.80 | 23.14 | 23.30 | 768,104 | -0.59(-2.45%) |
Jul 10, 2018 | 24.02 | 24.17 | 23.68 | 23.88 | 527,140 | -0.12(-0.49%) |
Jul 09, 2018 | 23.56 | 24.02 | 23.45 | 24.00 | 699,406 | +0.53(+2.24%) |
Jul 06, 2018 | 23.42 | 23.69 | 23.23 | 23.48 | 554,613 | +0.18(+0.77%) |
Jul 05, 2018 | 23.12 | 23.39 | 23.00 | 23.30 | 3,973,702 | +0.31(+1.33%) |
Jul 03, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.37(-1.56%) |