Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.23 | 21.51 | 21.23 | 21.44 | 165,311 | +0.19(+0.89%) |
Sep 27, 2018 | 21.46 | 21.50 | 21.25 | 21.25 | 158,659 | -0.21(-0.99%) |
Sep 26, 2018 | 21.95 | 21.99 | 21.45 | 21.46 | 223,107 | -0.49(-2.22%) |
Sep 25, 2018 | 22.05 | 22.13 | 21.93 | 21.95 | 216,832 | -0.02(-0.11%) |
Sep 24, 2018 | 22.36 | 22.36 | 21.87 | 21.97 | 200,468 | -0.32(-1.41%) |
Sep 21, 2018 | 22.61 | 22.73 | 22.23 | 22.29 | 673,816 | -0.30(-1.33%) |
Sep 20, 2018 | 22.49 | 22.64 | 22.49 | 22.59 | 190,279 | +0.12(+0.53%) |
Sep 19, 2018 | 22.37 | 22.64 | 22.35 | 22.47 | 309,951 | +0.09(+0.42%) |
Sep 18, 2018 | 22.49 | 22.58 | 22.34 | 22.38 | 312,873 | -0.10(-0.46%) |
Sep 17, 2018 | 22.51 | 22.53 | 22.24 | 22.48 | 290,710 | -0.03(-0.14%) |
Sep 14, 2018 | 22.33 | 22.64 | 22.33 | 22.51 | 154,392 | +0.18(+0.81%) |
Sep 13, 2018 | 22.60 | 22.66 | 22.28 | 22.33 | 160,677 | -0.19(-0.84%) |
Sep 12, 2018 | 22.98 | 22.98 | 22.40 | 22.52 | 266,403 | -0.54(-2.36%) |
Sep 11, 2018 | 22.90 | 23.17 | 22.87 | 23.06 | 178,333 | +0.12(+0.51%) |
Sep 10, 2018 | 23.04 | 23.19 | 22.92 | 22.94 | 99,315 | -0.09(-0.38%) |
Sep 07, 2018 | 23.07 | 23.22 | 22.90 | 23.03 | 190,832 | -0.02(-0.07%) |
Sep 06, 2018 | 22.93 | 23.06 | 22.90 | 23.05 | 180,617 | +0.09(+0.41%) |
Sep 05, 2018 | 22.93 | 23.07 | 22.83 | 22.95 | 233,308 | +0.02(+0.07%) |
Sep 04, 2018 | 22.98 | 23.26 | 22.90 | 22.93 | 180,495 | -0.06(-0.27%) |
Aug 31, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.05(-0.21%) | |
Aug 30, 2018 | 23.09 | 23.18 | 22.97 | 23.05 | 238,739 | -0.06(-0.24%) |
Aug 29, 2018 | 23.09 | 23.14 | 22.86 | 23.10 | 120,293 | +0.06(+0.27%) |
Aug 28, 2018 | 23.14 | 23.18 | 22.93 | 23.04 | 198,549 | -0.11(-0.48%) |
Aug 27, 2018 | 23.25 | 23.40 | 23.08 | 23.15 | 99,348 | -0.13(-0.58%) |
Aug 24, 2018 | 23.28 | 23.35 | 23.22 | 23.28 | 120,746 | +0.00(+0.00%) |
Aug 23, 2018 | 23.28 | 23.30 | 23.11 | 23.28 | 120,968 | +0.01(+0.03%) |
Aug 22, 2018 | 23.08 | 23.27 | 23.05 | 23.27 | 132,909 | +0.18(+0.78%) |
Aug 21, 2018 | 22.90 | 23.23 | 22.89 | 23.09 | 116,053 | +0.20(+0.86%) |
Aug 20, 2018 | 23.12 | 23.17 | 22.87 | 22.90 | 178,189 | -0.21(-0.92%) |
Aug 17, 2018 | 23.01 | 23.31 | 23.00 | 23.11 | 336,082 | +0.06(+0.27%) |
Aug 16, 2018 | 22.77 | 23.15 | 22.77 | 23.05 | 109,706 | +0.28(+1.25%) |
Aug 15, 2018 | 22.75 | 23.11 | 22.70 | 22.76 | 246,537 | -0.11(-0.48%) |
Aug 14, 2018 | 22.56 | 22.96 | 22.56 | 22.87 | 191,494 | +0.32(+1.43%) |
Aug 13, 2018 | 22.75 | 22.88 | 22.52 | 22.55 | 337,221 | -0.15(-0.66%) |
Aug 10, 2018 | 22.68 | 22.90 | 22.49 | 22.70 | 181,563 | -0.07(-0.31%) |
Aug 09, 2018 | 22.82 | 22.88 | 22.68 | 22.77 | 151,154 | -0.06(-0.24%) |
Aug 08, 2018 | 22.67 | 22.88 | 22.54 | 22.82 | 191,470 | +0.15(+0.66%) |
Aug 07, 2018 | 22.63 | 22.75 | 22.53 | 22.68 | 136,025 | +0.09(+0.42%) |
Aug 06, 2018 | 22.49 | 22.64 | 22.41 | 22.58 | 113,918 | +0.05(+0.21%) |
Aug 03, 2018 | 22.80 | 22.88 | 22.45 | 22.53 | 215,717 | -0.20(-0.90%) |
Aug 02, 2018 | 22.88 | 22.94 | 22.73 | 22.74 | 303,831 | -0.13(-0.55%) |
Aug 01, 2018 | 22.86 | 22.97 | 22.74 | 22.86 | 215,139 | +0.01(+0.03%) |
Jul 31, 2018 | 22.97 | 22.97 | 22.65 | 22.86 | 190,399 | -0.11(-0.48%) |
Jul 30, 2018 | 23.54 | 23.54 | 22.89 | 22.97 | 491,194 | -0.44(-1.87%) |
Jul 27, 2018 | 23.03 | 23.67 | 22.77 | 23.40 | 443,887 | -0.24(-0.99%) |
Jul 26, 2018 | 23.54 | 23.76 | 23.51 | 23.64 | 156,242 | +0.16(+0.67%) |
Jul 25, 2018 | 23.70 | 23.70 | 23.39 | 23.48 | 118,711 | -0.20(-0.83%) |
Jul 24, 2018 | 23.86 | 23.87 | 23.59 | 23.68 | 114,015 | -0.13(-0.56%) |
Jul 23, 2018 | 23.69 | 23.88 | 23.66 | 23.81 | 168,599 | +0.12(+0.50%) |
Jul 20, 2018 | 23.80 | 23.66 | 23.69 | 195,311 | +0.03(+0.13%) | |
Jul 19, 2018 | 23.44 | 23.68 | 23.38 | 23.66 | 234,022 | +0.24(+1.00%) |
Jul 18, 2018 | 23.33 | 23.45 | 23.26 | 23.43 | 163,928 | +0.09(+0.37%) |
Jul 17, 2018 | 23.41 | 23.58 | 23.32 | 23.34 | 84,820 | -0.04(-0.17%) |
Jul 16, 2018 | 23.17 | 23.40 | 23.16 | 23.38 | 130,941 | +0.25(+1.08%) |
Jul 13, 2018 | 23.33 | 23.38 | 23.10 | 23.13 | 118,768 | -0.20(-0.84%) |
Jul 12, 2018 | 23.84 | 23.18 | 23.33 | 281,867 | -0.38(-1.62%) | |
Jul 11, 2018 | 23.62 | 23.94 | 23.61 | 23.71 | 121,342 | -0.05(-0.20%) |
Jul 10, 2018 | 24.20 | 24.20 | 23.68 | 23.76 | 301,030 | -0.35(-1.46%) |
Jul 09, 2018 | 23.87 | 24.11 | 23.87 | 24.11 | 205,979 | +0.27(+1.15%) |
Jul 06, 2018 | 23.71 | 23.95 | 23.71 | 23.84 | 103,275 | +0.09(+0.40%) |
Jul 05, 2018 | 23.53 | 23.77 | 23.38 | 23.74 | 213,920 | +0.20(+0.87%) |
Jul 03, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.02(-0.07%) |