Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.85 | 21.52 | 20.66 | 20.77 | 7,354 | -0.56(-2.63%) |
Sep 27, 2018 | 20.95 | 21.82 | 20.95 | 21.33 | 35,818 | +0.67(+3.25%) |
Sep 26, 2018 | 20.43 | 21.18 | 20.26 | 20.66 | 9,588 | +0.57(+2.86%) |
Sep 25, 2018 | 19.19 | 20.22 | 18.87 | 20.08 | 8,834 | +0.25(+1.24%) |
Sep 24, 2018 | 20.54 | 20.69 | 19.57 | 19.84 | 25,971 | -1.09(-5.22%) |
Sep 21, 2018 | 20.19 | 21.23 | 20.03 | 20.93 | 35,377 | +0.76(+3.75%) |
Sep 20, 2018 | 20.00 | 20.17 | 19.60 | 20.17 | 20,857 | +0.55(+2.78%) |
Sep 19, 2018 | 19.40 | 20.11 | 19.39 | 19.62 | 14,098 | +0.34(+1.79%) |
Sep 18, 2018 | 18.89 | 19.40 | 18.75 | 19.28 | 29,262 | +0.80(+4.36%) |
Sep 17, 2018 | 17.99 | 18.53 | 17.94 | 18.48 | 93,716 | +0.78(+4.41%) |
Sep 14, 2018 | 17.87 | 17.87 | 17.25 | 17.69 | 30,159 | +0.37(+2.13%) |
Sep 13, 2018 | 17.35 | 17.74 | 17.18 | 17.33 | 74,921 | -0.02(-0.11%) |
Sep 12, 2018 | 17.04 | 17.45 | 16.82 | 17.34 | 8,845 | +1.00(+6.10%) |
Sep 11, 2018 | 16.41 | 16.41 | 16.04 | 16.35 | 17,597 | -0.92(-5.33%) |
Sep 10, 2018 | 17.96 | 17.96 | 17.27 | 17.27 | 5,793 | -0.56(-3.12%) |
Sep 07, 2018 | 17.66 | 17.98 | 17.34 | 17.82 | 28,802 | +0.52(+2.99%) |
Sep 06, 2018 | 16.97 | 17.44 | 16.50 | 17.31 | 32,495 | +0.70(+4.21%) |
Sep 05, 2018 | 16.15 | 16.77 | 16.00 | 16.61 | 18,288 | +0.14(+0.84%) |
Sep 04, 2018 | 17.21 | 17.30 | 16.40 | 16.47 | 74,444 | -2.20(-11.80%) |
Aug 31, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.53(+2.93%) | |
Aug 30, 2018 | 19.31 | 21.08 | 17.78 | 18.14 | 57,097 | -1.64(-8.28%) |
Aug 29, 2018 | 19.16 | 19.87 | 19.16 | 19.78 | 18,010 | +0.61(+3.19%) |
Aug 28, 2018 | 20.08 | 20.12 | 19.14 | 19.16 | 18,775 | -0.96(-4.77%) |
Aug 27, 2018 | 19.78 | 20.36 | 19.78 | 20.12 | 140,260 | +1.26(+6.66%) |
Aug 24, 2018 | 19.11 | 19.26 | 18.60 | 18.87 | 6,470 | +0.60(+3.31%) |
Aug 23, 2018 | 19.33 | 19.80 | 18.25 | 18.26 | 14,471 | -1.47(-7.43%) |
Aug 22, 2018 | 18.37 | 19.82 | 18.35 | 19.73 | 128,515 | +0.99(+5.26%) |
Aug 21, 2018 | 19.13 | 19.56 | 18.72 | 18.74 | 14,702 | -0.74(-3.78%) |
Aug 20, 2018 | 19.21 | 19.51 | 19.16 | 19.48 | 12,206 | -0.17(-0.88%) |
Aug 17, 2018 | 19.39 | 19.68 | 19.04 | 19.65 | 11,374 | -0.18(-0.92%) |
Aug 16, 2018 | 20.80 | 20.81 | 19.73 | 19.84 | 18,074 | -0.07(-0.34%) |
Aug 15, 2018 | 20.27 | 20.51 | 19.44 | 19.90 | 20,131 | -1.92(-8.78%) |
Aug 14, 2018 | 21.38 | 21.83 | 20.95 | 21.82 | 19,408 | +1.50(+7.41%) |
Aug 13, 2018 | 20.08 | 20.44 | 19.70 | 20.31 | 24,448 | -0.54(-2.57%) |
Aug 10, 2018 | 21.46 | 21.52 | 20.52 | 20.85 | 59,900 | -2.48(-10.64%) |
Aug 09, 2018 | 24.31 | 24.44 | 23.08 | 23.33 | 51,592 | -1.26(-5.11%) |
Aug 08, 2018 | 25.59 | 25.76 | 24.59 | 24.59 | 23,087 | -0.74(-2.91%) |
Aug 07, 2018 | 26.60 | 26.78 | 25.28 | 25.32 | 19,052 | -0.28(-1.08%) |
Aug 06, 2018 | 26.13 | 26.14 | 25.60 | 25.60 | 14,676 | -0.59(-2.25%) |
Aug 03, 2018 | 25.29 | 26.65 | 25.29 | 26.19 | 65,536 | +1.88(+7.72%) |
Aug 02, 2018 | 23.23 | 24.54 | 23.23 | 24.31 | 18,612 | -0.03(-0.12%) |
Aug 01, 2018 | 25.07 | 25.20 | 24.34 | 24.34 | 12,445 | -0.78(-3.09%) |
Jul 31, 2018 | 25.28 | 25.43 | 24.81 | 25.12 | 10,081 | -0.82(-3.18%) |
Jul 30, 2018 | 26.03 | 26.05 | 25.74 | 25.94 | 84,686 | +0.24(+0.93%) |
Jul 27, 2018 | 25.90 | 26.15 | 25.22 | 25.70 | 12,731 | +0.69(+2.76%) |
Jul 26, 2018 | 26.05 | 26.05 | 24.87 | 25.01 | 16,803 | -0.88(-3.39%) |
Jul 25, 2018 | 24.79 | 25.94 | 24.79 | 25.89 | 61,044 | +1.46(+5.99%) |
Jul 24, 2018 | 23.83 | 24.71 | 23.76 | 24.43 | 138,360 | +1.60(+7.03%) |
Jul 23, 2018 | 22.91 | 22.98 | 22.53 | 22.82 | 9,579 | -0.28(-1.22%) |
Jul 20, 2018 | 23.07 | 23.54 | 22.95 | 23.10 | 35,704 | +1.44(+6.63%) |
Jul 19, 2018 | 21.01 | 21.67 | 20.75 | 21.67 | 22,241 | -0.62(-2.79%) |
Jul 18, 2018 | 22.36 | 22.84 | 22.07 | 22.29 | 14,635 | -0.11(-0.51%) |
Jul 17, 2018 | 21.30 | 22.61 | 21.30 | 22.40 | 51,470 | +0.93(+4.32%) |
Jul 16, 2018 | 21.56 | 21.56 | 21.18 | 21.48 | 15,857 | +0.06(+0.28%) |
Jul 13, 2018 | 20.89 | 21.48 | 20.62 | 21.42 | 10,883 | +0.30(+1.43%) |
Jul 12, 2018 | 21.08 | 21.31 | 20.81 | 21.11 | 8,681 | +0.95(+4.71%) |
Jul 11, 2018 | 21.26 | 21.26 | 20.16 | 20.16 | 16,533 | -1.45(-6.72%) |
Jul 10, 2018 | 21.33 | 21.62 | 21.17 | 21.62 | 10,620 | +0.34(+1.59%) |
Jul 09, 2018 | 21.03 | 21.46 | 20.60 | 21.28 | 41,374 | +0.50(+2.39%) |
Jul 06, 2018 | 19.95 | 20.89 | 19.81 | 20.78 | 18,512 | +0.96(+4.83%) |
Jul 05, 2018 | 19.30 | 19.95 | 19.16 | 19.83 | 12,307 | +0.59(+3.09%) |
Jul 03, 2018 | 19.23 | 19.23 | 19.23 | 0 | +1.24(+6.87%) |