Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.24 | 21.50 | 21.14 | 21.34 | 656,916 | +0.01(+0.04%) |
Sep 27, 2018 | 22.03 | 22.07 | 21.29 | 21.34 | 623,541 | -0.62(-2.84%) |
Sep 26, 2018 | 21.85 | 22.30 | 21.72 | 21.96 | 517,002 | +0.15(+0.67%) |
Sep 25, 2018 | 21.96 | 22.05 | 21.67 | 21.81 | 390,055 | -0.13(-0.58%) |
Sep 24, 2018 | 21.81 | 21.97 | 21.54 | 21.94 | 617,580 | +0.10(+0.47%) |
Sep 21, 2018 | 22.45 | 22.51 | 21.81 | 21.84 | 719,647 | -0.59(-2.63%) |
Sep 20, 2018 | 22.34 | 22.68 | 22.33 | 22.43 | 595,102 | +0.15(+0.69%) |
Sep 19, 2018 | 22.53 | 22.69 | 22.12 | 22.28 | 684,820 | -0.18(-0.80%) |
Sep 18, 2018 | 22.36 | 22.51 | 22.01 | 22.45 | 895,995 | +0.14(+0.61%) |
Sep 17, 2018 | 22.93 | 22.97 | 22.17 | 22.32 | 1,136,144 | -0.60(-2.61%) |
Sep 14, 2018 | 22.99 | 23.26 | 22.75 | 22.92 | 435,720 | -0.09(-0.37%) |
Sep 13, 2018 | 23.39 | 23.39 | 22.93 | 23.00 | 219,263 | -0.27(-1.17%) |
Sep 12, 2018 | 23.15 | 23.32 | 22.94 | 23.28 | 613,915 | +0.14(+0.63%) |
Sep 11, 2018 | 23.54 | 23.67 | 23.10 | 23.13 | 487,120 | -0.49(-2.06%) |
Sep 10, 2018 | 22.64 | 23.78 | 22.64 | 23.62 | 1,199,059 | +0.95(+4.17%) |
Sep 07, 2018 | 22.69 | 22.94 | 22.57 | 22.67 | 637,603 | -0.05(-0.22%) |
Sep 06, 2018 | 23.04 | 23.11 | 22.70 | 22.72 | 705,033 | -0.26(-1.11%) |
Sep 05, 2018 | 22.69 | 23.14 | 22.58 | 22.98 | 351,190 | +0.25(+1.09%) |
Sep 04, 2018 | 23.04 | 23.15 | 22.61 | 22.73 | 543,687 | -0.33(-1.44%) |
Aug 31, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.17 | 23.22 | 22.90 | 22.96 | 473,280 | -0.27(-1.17%) |
Aug 29, 2018 | 22.96 | 23.35 | 22.72 | 23.23 | 416,130 | +0.39(+1.72%) |
Aug 28, 2018 | 23.10 | 23.15 | 22.82 | 22.84 | 517,128 | -0.12(-0.52%) |
Aug 27, 2018 | 22.65 | 23.10 | 22.65 | 22.96 | 505,339 | +0.38(+1.66%) |
Aug 24, 2018 | 22.58 | 22.80 | 22.52 | 22.58 | 397,856 | +0.09(+0.38%) |
Aug 23, 2018 | 22.77 | 22.90 | 22.43 | 22.50 | 342,194 | -0.33(-1.46%) |
Aug 22, 2018 | 22.92 | 23.04 | 22.75 | 22.83 | 329,557 | -0.14(-0.59%) |
Aug 21, 2018 | 22.96 | 23.26 | 22.87 | 22.97 | 494,054 | +0.03(+0.15%) |
Aug 20, 2018 | 22.79 | 23.10 | 22.76 | 22.93 | 427,272 | +0.14(+0.64%) |
Aug 17, 2018 | 22.69 | 23.19 | 22.47 | 22.79 | 503,537 | +0.10(+0.45%) |
Aug 16, 2018 | 22.67 | 22.91 | 22.46 | 22.69 | 706,505 | +0.26(+1.14%) |
Aug 15, 2018 | 22.70 | 22.74 | 22.18 | 22.43 | 650,007 | -0.38(-1.64%) |
Aug 14, 2018 | 22.71 | 22.91 | 22.53 | 22.81 | 555,556 | +0.20(+0.87%) |
Aug 13, 2018 | 22.99 | 22.99 | 22.53 | 22.61 | 912,208 | -0.19(-0.82%) |
Aug 10, 2018 | 22.85 | 22.96 | 22.60 | 22.80 | 568,986 | -0.14(-0.63%) |
Aug 09, 2018 | 22.17 | 23.22 | 21.88 | 22.94 | 643,114 | -0.36(-1.54%) |
Aug 08, 2018 | 23.20 | 23.37 | 23.12 | 23.30 | 301,358 | -0.06(-0.26%) |
Aug 07, 2018 | 23.37 | 23.46 | 23.14 | 23.36 | 410,509 | +0.05(+0.22%) |
Aug 06, 2018 | 23.21 | 23.45 | 22.76 | 23.31 | 745,304 | +0.08(+0.33%) |
Aug 03, 2018 | 24.26 | 24.26 | 23.16 | 23.23 | 1,156,388 | -0.72(-3.02%) |
Aug 02, 2018 | 22.66 | 24.13 | 22.44 | 23.96 | 1,888,639 | +1.70(+7.62%) |
Aug 01, 2018 | 22.18 | 22.53 | 21.75 | 22.26 | 1,699,448 | -0.03(-0.11%) |
Jul 31, 2018 | 22.06 | 22.47 | 22.00 | 22.29 | 921,719 | +0.25(+1.12%) |
Jul 30, 2018 | 22.18 | 22.48 | 21.98 | 22.04 | 624,868 | -0.14(-0.65%) |
Jul 27, 2018 | 22.37 | 22.62 | 21.95 | 22.18 | 702,700 | -0.20(-0.91%) |
Jul 26, 2018 | 22.17 | 22.67 | 21.95 | 22.39 | 1,070,842 | -0.23(-1.02%) |
Jul 25, 2018 | 22.24 | 22.62 | 21.91 | 22.62 | 722,554 | +0.38(+1.69%) |
Jul 24, 2018 | 23.51 | 23.61 | 22.11 | 22.24 | 1,465,086 | -1.09(-4.68%) |
Jul 23, 2018 | 23.16 | 23.51 | 23.04 | 23.33 | 627,724 | +0.15(+0.66%) |
Jul 20, 2018 | 23.17 | 23.39 | 23.08 | 23.18 | 938,377 | +0.03(+0.11%) |
Jul 19, 2018 | 22.80 | 23.22 | 22.53 | 23.16 | 462,261 | +0.25(+1.08%) |
Jul 18, 2018 | 22.58 | 23.04 | 22.34 | 22.91 | 855,239 | +0.45(+2.01%) |
Jul 17, 2018 | 22.21 | 22.59 | 22.06 | 22.46 | 1,321,472 | +0.18(+0.80%) |
Jul 16, 2018 | 23.68 | 23.74 | 22.10 | 22.28 | 1,194,549 | -1.16(-4.95%) |
Jul 13, 2018 | 23.53 | 23.77 | 23.37 | 23.44 | 556,158 | -0.07(-0.29%) |
Jul 12, 2018 | 23.57 | 23.68 | 23.19 | 23.51 | 744,836 | +0.11(+0.47%) |
Jul 11, 2018 | 23.85 | 23.90 | 23.23 | 23.39 | 764,944 | -0.59(-2.45%) |
Jul 10, 2018 | 24.12 | 24.27 | 23.77 | 23.98 | 524,971 | -0.12(-0.50%) |
Jul 09, 2018 | 23.66 | 24.12 | 23.55 | 24.10 | 696,528 | +0.53(+2.24%) |
Jul 06, 2018 | 23.51 | 23.79 | 23.33 | 23.57 | 552,331 | +0.18(+0.77%) |
Jul 05, 2018 | 23.22 | 23.49 | 23.10 | 23.39 | 3,957,351 | +0.31(+1.33%) |
Jul 03, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.37(-1.56%) |