Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.95 | 22.65 | 21.74 | 21.77 | 80,671 | -0.21(-0.96%) |
Sep 27, 2018 | 21.70 | 22.11 | 21.51 | 21.98 | 81,389 | +0.28(+1.30%) |
Sep 26, 2018 | 21.14 | 21.88 | 21.14 | 21.70 | 78,653 | +0.74(+3.53%) |
Sep 25, 2018 | 21.07 | 21.07 | 20.68 | 20.96 | 59,909 | -0.04(-0.17%) |
Sep 24, 2018 | 20.82 | 21.60 | 20.61 | 21.00 | 64,221 | +0.14(+0.68%) |
Sep 21, 2018 | 21.63 | 22.26 | 20.79 | 20.86 | 98,696 | -0.74(-3.43%) |
Sep 20, 2018 | 21.14 | 21.67 | 20.64 | 21.60 | 98,992 | +0.53(+2.51%) |
Sep 19, 2018 | 20.82 | 21.35 | 20.22 | 21.07 | 163,796 | +0.28(+1.36%) |
Sep 18, 2018 | 21.10 | 21.42 | 20.75 | 20.79 | 85,456 | -0.28(-1.34%) |
Sep 17, 2018 | 21.63 | 21.81 | 20.79 | 21.07 | 74,955 | -0.46(-2.13%) |
Sep 14, 2018 | 21.38 | 21.60 | 21.03 | 21.53 | 86,093 | +0.28(+1.33%) |
Sep 13, 2018 | 21.81 | 21.88 | 20.89 | 21.24 | 102,829 | -0.42(-1.95%) |
Sep 12, 2018 | 21.88 | 22.72 | 21.38 | 21.67 | 120,610 | -0.21(-0.97%) |
Sep 11, 2018 | 20.68 | 22.02 | 20.54 | 21.88 | 128,389 | +1.09(+5.25%) |
Sep 10, 2018 | 20.54 | 21.21 | 20.47 | 20.79 | 91,743 | +0.28(+1.37%) |
Sep 07, 2018 | 20.19 | 20.82 | 20.12 | 20.50 | 76,981 | +0.32(+1.57%) |
Sep 06, 2018 | 20.93 | 21.20 | 20.08 | 20.19 | 122,160 | -0.74(-3.54%) |
Sep 05, 2018 | 21.00 | 21.14 | 20.70 | 20.93 | 83,905 | -0.07(-0.34%) |
Sep 04, 2018 | 21.31 | 21.60 | 20.79 | 21.00 | 108,338 | -0.28(-1.32%) |
Aug 31, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.25(+1.17%) | |
Aug 30, 2018 | 20.89 | 21.74 | 20.82 | 21.03 | 166,971 | +0.07(+0.34%) |
Aug 29, 2018 | 20.82 | 21.07 | 20.05 | 20.96 | 173,052 | +0.14(+0.68%) |
Aug 28, 2018 | 20.68 | 21.60 | 20.29 | 20.82 | 188,808 | +0.32(+1.55%) |
Aug 27, 2018 | 20.96 | 21.38 | 20.08 | 20.50 | 175,265 | -0.46(-2.18%) |
Aug 24, 2018 | 21.17 | 21.31 | 20.26 | 20.96 | 220,555 | -0.25(-1.16%) |
Aug 23, 2018 | 22.12 | 22.30 | 20.43 | 21.21 | 357,052 | -0.85(-3.83%) |
Aug 22, 2018 | 23.29 | 23.29 | 22.02 | 22.05 | 448,906 | -2.08(-8.61%) |
Aug 21, 2018 | 23.43 | 25.54 | 22.19 | 24.13 | 872,705 | -2.82(-10.46%) |
Aug 20, 2018 | 29.17 | 29.73 | 26.63 | 26.95 | 289,762 | -2.25(-7.72%) |
Aug 17, 2018 | 28.92 | 29.59 | 27.48 | 29.21 | 144,624 | +0.14(+0.49%) |
Aug 16, 2018 | 29.06 | 29.70 | 28.89 | 29.06 | 79,415 | +0.18(+0.61%) |
Aug 15, 2018 | 30.83 | 30.97 | 28.34 | 28.89 | 79,469 | -2.01(-6.50%) |
Aug 14, 2018 | 29.52 | 31.35 | 29.52 | 30.90 | 77,506 | +1.62(+5.54%) |
Aug 13, 2018 | 30.12 | 30.16 | 29.17 | 29.28 | 46,334 | -0.78(-2.58%) |
Aug 10, 2018 | 30.37 | 30.79 | 30.02 | 30.05 | 42,322 | -0.35(-1.16%) |
Aug 09, 2018 | 30.23 | 31.32 | 29.98 | 30.40 | 64,465 | +0.18(+0.58%) |
Aug 08, 2018 | 29.24 | 30.40 | 29.24 | 30.23 | 63,347 | +1.09(+3.75%) |
Aug 07, 2018 | 28.78 | 29.28 | 28.68 | 29.13 | 87,102 | +0.53(+1.85%) |
Aug 06, 2018 | 28.71 | 28.96 | 28.29 | 28.61 | 40,999 | -0.07(-0.25%) |
Aug 03, 2018 | 28.64 | 29.29 | 28.39 | 28.68 | 51,406 | +0.04(+0.12%) |
Aug 02, 2018 | 28.29 | 28.85 | 28.01 | 28.64 | 94,825 | +0.35(+1.25%) |
Aug 01, 2018 | 28.68 | 29.24 | 27.48 | 28.29 | 101,094 | -0.56(-1.95%) |
Jul 31, 2018 | 29.31 | 29.52 | 28.75 | 28.85 | 110,514 | -0.53(-1.80%) |
Jul 30, 2018 | 28.89 | 29.91 | 28.89 | 29.38 | 57,659 | +0.32(+1.09%) |
Jul 27, 2018 | 29.59 | 29.59 | 28.29 | 29.06 | 80,217 | -0.39(-1.32%) |
Jul 26, 2018 | 29.38 | 30.16 | 28.89 | 29.45 | 78,371 | +0.28(+0.97%) |
Jul 25, 2018 | 28.99 | 29.49 | 28.61 | 29.17 | 79,088 | +0.04(+0.12%) |
Jul 24, 2018 | 31.28 | 31.50 | 28.99 | 29.13 | 117,154 | -1.94(-6.24%) |
Jul 23, 2018 | 30.72 | 31.39 | 30.61 | 31.07 | 92,011 | +0.46(+1.50%) |
Jul 20, 2018 | 31.78 | 31.92 | 30.44 | 30.61 | 109,330 | -1.20(-3.77%) |
Jul 19, 2018 | 29.56 | 31.90 | 29.28 | 31.81 | 156,092 | +2.36(+8.01%) |
Jul 18, 2018 | 29.94 | 30.02 | 29.17 | 29.45 | 112,685 | -0.46(-1.53%) |
Jul 17, 2018 | 29.59 | 30.19 | 29.24 | 29.91 | 141,603 | +0.32(+1.07%) |
Jul 16, 2018 | 30.02 | 30.19 | 28.99 | 29.59 | 129,752 | -0.39(-1.29%) |
Jul 13, 2018 | 29.77 | 30.47 | 29.70 | 29.98 | 54,505 | +0.21(+0.71%) |
Jul 12, 2018 | 30.47 | 30.47 | 28.64 | 29.77 | 108,334 | -0.70(-2.31%) |
Jul 11, 2018 | 31.04 | 31.18 | 30.19 | 30.47 | 103,552 | -0.53(-1.70%) |
Jul 10, 2018 | 31.67 | 31.67 | 30.07 | 31.00 | 204,436 | -0.67(-2.11%) |
Jul 09, 2018 | 32.48 | 32.73 | 31.25 | 31.67 | 157,546 | -0.67(-2.07%) |
Jul 06, 2018 | 32.45 | 32.92 | 31.92 | 32.34 | 176,274 | -0.18(-0.54%) |
Jul 05, 2018 | 32.90 | 33.08 | 32.52 | 32.52 | 122,379 | -0.32(-0.97%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.46(-1.38%) |