Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.70 | 22.99 | 22.35 | 22.85 | 8,300 | -0.25(-1.08%) |
Sep 27, 2018 | 23.55 | 23.55 | 22.90 | 23.10 | 9,882 | -0.45(-1.91%) |
Sep 26, 2018 | 23.82 | 23.82 | 23.40 | 23.55 | 12,621 | +0.00(+0.00%) |
Sep 25, 2018 | 23.55 | 23.95 | 23.40 | 23.55 | 12,435 | +0.05(+0.21%) |
Sep 24, 2018 | 22.40 | 23.70 | 22.40 | 23.50 | 17,482 | +0.80(+3.52%) |
Sep 21, 2018 | 22.20 | 22.75 | 22.20 | 22.70 | 32,800 | +0.40(+1.79%) |
Sep 20, 2018 | 22.45 | 22.60 | 22.30 | 22.30 | 11,396 | -0.15(-0.67%) |
Sep 19, 2018 | 22.25 | 22.55 | 22.15 | 22.45 | 18,644 | +0.25(+1.13%) |
Sep 18, 2018 | 22.15 | 22.70 | 22.00 | 22.20 | 16,287 | +0.05(+0.23%) |
Sep 17, 2018 | 22.35 | 22.45 | 22.00 | 22.15 | 17,333 | -0.25(-1.12%) |
Sep 14, 2018 | 22.50 | 22.65 | 22.14 | 22.40 | 12,300 | -0.15(-0.67%) |
Sep 13, 2018 | 22.55 | 22.60 | 22.15 | 22.55 | 5,515 | -0.10(-0.44%) |
Sep 12, 2018 | 22.70 | 22.85 | 21.68 | 22.65 | 17,552 | -0.10(-0.44%) |
Sep 11, 2018 | 22.80 | 23.00 | 22.50 | 22.75 | 10,796 | -0.15(-0.66%) |
Sep 10, 2018 | 22.80 | 22.90 | 22.40 | 22.90 | 9,582 | +0.20(+0.88%) |
Sep 07, 2018 | 22.70 | 22.85 | 22.08 | 22.70 | 6,300 | -0.05(-0.22%) |
Sep 06, 2018 | 22.20 | 22.85 | 22.20 | 22.75 | 15,051 | +0.35(+1.56%) |
Sep 05, 2018 | 22.15 | 22.69 | 22.10 | 22.40 | 25,977 | +0.35(+1.59%) |
Sep 04, 2018 | 22.80 | 23.00 | 22.00 | 22.05 | 27,997 | -0.90(-3.92%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.44%) | |
Aug 30, 2018 | 22.80 | 22.90 | 22.75 | 22.85 | 13,748 | +0.05(+0.22%) |
Aug 29, 2018 | 22.60 | 22.85 | 22.55 | 22.80 | 9,153 | +0.25(+1.11%) |
Aug 28, 2018 | 22.60 | 22.85 | 22.00 | 22.55 | 11,371 | -0.05(-0.22%) |
Aug 27, 2018 | 22.90 | 22.95 | 22.45 | 22.60 | 18,709 | -0.20(-0.88%) |
Aug 24, 2018 | 22.80 | 23.00 | 22.70 | 22.80 | 8,600 | +0.10(+0.44%) |
Aug 23, 2018 | 22.90 | 23.10 | 20.78 | 22.70 | 36,471 | -0.10(-0.44%) |
Aug 22, 2018 | 23.00 | 23.00 | 22.55 | 22.80 | 7,025 | -0.15(-0.65%) |
Aug 21, 2018 | 23.05 | 23.25 | 22.60 | 22.95 | 16,237 | -0.05(-0.22%) |
Aug 20, 2018 | 23.15 | 23.15 | 22.90 | 23.00 | 8,706 | -0.10(-0.43%) |
Aug 17, 2018 | 22.95 | 23.30 | 22.55 | 23.10 | 32,600 | +0.20(+0.87%) |
Aug 16, 2018 | 22.95 | 23.25 | 22.51 | 22.90 | 10,861 | +0.10(+0.44%) |
Aug 15, 2018 | 23.15 | 23.20 | 22.00 | 22.80 | 15,628 | -0.45(-1.94%) |
Aug 14, 2018 | 22.95 | 23.55 | 21.07 | 23.25 | 19,811 | -0.25(-1.06%) |
Aug 13, 2018 | 23.65 | 23.65 | 23.35 | 23.50 | 26,188 | +0.00(+0.00%) |
Aug 10, 2018 | 24.05 | 24.05 | 21.85 | 23.50 | 25,900 | -0.75(-3.09%) |
Aug 09, 2018 | 24.35 | 24.65 | 22.30 | 24.25 | 43,055 | -0.30(-1.22%) |
Aug 08, 2018 | 24.40 | 24.80 | 23.95 | 24.55 | 43,228 | +0.20(+0.82%) |
Aug 07, 2018 | 22.70 | 24.40 | 22.70 | 24.35 | 82,146 | +2.30(+10.43%) |
Aug 06, 2018 | 21.60 | 22.25 | 21.60 | 22.05 | 51,726 | +0.50(+2.32%) |
Aug 03, 2018 | 21.75 | 21.85 | 21.25 | 21.55 | 12,100 | -0.15(-0.69%) |
Aug 02, 2018 | 21.25 | 21.80 | 21.25 | 21.70 | 9,137 | +0.50(+2.36%) |
Aug 01, 2018 | 21.60 | 21.60 | 20.90 | 21.20 | 14,666 | -0.40(-1.85%) |
Jul 31, 2018 | 21.10 | 21.68 | 20.80 | 21.60 | 10,108 | +0.60(+2.86%) |
Jul 30, 2018 | 20.95 | 21.40 | 20.85 | 21.00 | 7,305 | +0.25(+1.20%) |
Jul 27, 2018 | 21.70 | 21.80 | 20.50 | 20.75 | 19,700 | -0.90(-4.16%) |
Jul 26, 2018 | 21.30 | 21.80 | 21.20 | 21.65 | 20,066 | +0.40(+1.88%) |
Jul 25, 2018 | 20.50 | 21.40 | 19.60 | 21.25 | 51,653 | +0.75(+3.66%) |
Jul 24, 2018 | 20.45 | 20.75 | 20.37 | 20.50 | 8,294 | +0.10(+0.49%) |
Jul 23, 2018 | 20.80 | 20.80 | 20.20 | 20.40 | 6,621 | -0.35(-1.69%) |
Jul 20, 2018 | 20.95 | 21.10 | 20.70 | 20.75 | 9,908 | -0.15(-0.72%) |
Jul 19, 2018 | 20.40 | 21.25 | 20.35 | 20.90 | 21,919 | +0.50(+2.45%) |
Jul 18, 2018 | 20.10 | 20.60 | 19.80 | 20.40 | 16,533 | +0.20(+0.99%) |
Jul 17, 2018 | 20.70 | 20.75 | 19.87 | 20.20 | 54,066 | -0.45(-2.18%) |
Jul 16, 2018 | 20.65 | 21.15 | 20.55 | 20.65 | 9,049 | -0.10(-0.48%) |
Jul 13, 2018 | 20.65 | 20.75 | 9,836 | +0.00(+0.00%) | ||
Jul 12, 2018 | 20.70 | 21.05 | 20.65 | 20.75 | 14,079 | +0.10(+0.48%) |
Jul 11, 2018 | 20.50 | 20.80 | 20.45 | 20.65 | 11,019 | +0.15(+0.73%) |
Jul 10, 2018 | 20.65 | 20.90 | 20.40 | 20.50 | 19,531 | -0.10(-0.49%) |
Jul 09, 2018 | 20.10 | 20.70 | 20.10 | 20.60 | 21,810 | +0.55(+2.74%) |
Jul 06, 2018 | 20.10 | 20.48 | 19.80 | 20.05 | 39,182 | +0.00(+0.00%) |
Jul 05, 2018 | 20.05 | 20.30 | 19.70 | 20.05 | 17,043 | +0.10(+0.50%) |
Jul 03, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.15(+0.76%) |