Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.70 | 22.70 | 22.45 | 22.51 | 2,900 | -0.40(-1.77%) |
Sep 27, 2018 | 23.19 | 23.33 | 22.91 | 22.91 | 2,958 | -0.39(-1.65%) |
Sep 26, 2018 | 23.21 | 23.44 | 23.17 | 23.30 | 4,411 | +0.05(+0.22%) |
Sep 25, 2018 | 22.84 | 23.33 | 22.82 | 23.25 | 6,998 | +0.16(+0.69%) |
Sep 24, 2018 | 23.27 | 23.40 | 23.09 | 23.09 | 16,740 | -0.30(-1.28%) |
Sep 21, 2018 | 23.37 | 23.67 | 23.27 | 23.39 | 17,100 | +0.01(+0.04%) |
Sep 20, 2018 | 22.62 | 23.40 | 22.62 | 23.38 | 8,920 | +0.99(+4.41%) |
Sep 19, 2018 | 21.99 | 22.39 | 21.99 | 22.39 | 4,873 | +0.42(+1.92%) |
Sep 18, 2018 | 21.87 | 22.10 | 21.87 | 21.97 | 12,840 | +0.24(+1.12%) |
Sep 17, 2018 | 21.35 | 21.73 | 21.35 | 21.73 | 18,033 | +0.32(+1.48%) |
Sep 14, 2018 | 21.40 | 21.42 | 21.27 | 21.41 | 14,200 | +0.06(+0.28%) |
Sep 13, 2018 | 21.55 | 21.79 | 21.32 | 21.35 | 23,504 | +0.09(+0.42%) |
Sep 12, 2018 | 21.10 | 21.30 | 21.10 | 21.26 | 2,969 | +0.21(+1.01%) |
Sep 11, 2018 | 21.16 | 21.16 | 20.97 | 21.05 | 14,864 | -0.34(-1.60%) |
Sep 10, 2018 | 21.67 | 21.71 | 21.39 | 21.39 | 1,761 | -0.28(-1.29%) |
Sep 07, 2018 | 21.64 | 21.93 | 21.64 | 21.67 | 10,000 | +0.02(+0.09%) |
Sep 06, 2018 | 21.49 | 21.71 | 21.49 | 21.65 | 4,710 | +0.37(+1.74%) |
Sep 05, 2018 | 21.09 | 21.28 | 20.93 | 21.28 | 19,446 | +0.07(+0.33%) |
Sep 04, 2018 | 22.00 | 22.00 | 21.13 | 21.21 | 6,164 | -0.88(-3.98%) |
Aug 31, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.93(+4.40%) | |
Aug 30, 2018 | 22.49 | 22.49 | 21.13 | 21.16 | 20,058 | -1.74(-7.60%) |
Aug 29, 2018 | 23.15 | 23.15 | 22.89 | 22.90 | 1,943 | -0.26(-1.12%) |
Aug 28, 2018 | 23.47 | 23.47 | 23.12 | 23.16 | 4,609 | -0.29(-1.23%) |
Aug 27, 2018 | 23.43 | 23.55 | 23.41 | 23.45 | 6,705 | +0.31(+1.33%) |
Aug 24, 2018 | 23.21 | 23.21 | 23.14 | 23.14 | 1,100 | +0.16(+0.70%) |
Aug 23, 2018 | 23.13 | 23.17 | 22.98 | 22.98 | 1,858 | -0.03(-0.13%) |
Aug 22, 2018 | 22.68 | 23.01 | 22.53 | 23.01 | 8,591 | +0.51(+2.27%) |
Aug 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 647 | +0.14(+0.63%) |
Aug 20, 2018 | 22.41 | 22.41 | 22.13 | 22.36 | 4,435 | +0.08(+0.36%) |
Aug 17, 2018 | 22.62 | 22.62 | 22.19 | 22.28 | 7,900 | -0.52(-2.28%) |
Aug 16, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 85 | +0.00(+0.00%) |
Aug 15, 2018 | 23.02 | 23.02 | 22.72 | 22.80 | 3,597 | -0.63(-2.69%) |
Aug 14, 2018 | 23.40 | 23.47 | 23.36 | 23.43 | 7,862 | +0.21(+0.93%) |
Aug 13, 2018 | 23.80 | 23.80 | 23.11 | 23.21 | 753 | -0.59(-2.50%) |
Aug 10, 2018 | 24.10 | 24.10 | 23.81 | 23.81 | 1,700 | -1.00(-4.01%) |
Aug 09, 2018 | 24.67 | 24.97 | 24.67 | 24.80 | 2,432 | +0.73(+3.01%) |
Aug 08, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 480 | -0.41(-1.67%) |
Aug 07, 2018 | 25.11 | 25.11 | 24.45 | 24.49 | 35,484 | -0.29(-1.18%) |
Aug 06, 2018 | 24.65 | 24.78 | 24.65 | 24.78 | 27,335 | -0.03(-0.11%) |
Aug 03, 2018 | 24.56 | 24.83 | 24.56 | 24.81 | 1,300 | +0.30(+1.22%) |
Aug 02, 2018 | 24.29 | 24.65 | 24.28 | 24.51 | 77,196 | -0.56(-2.23%) |
Aug 01, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 403 | -0.23(-0.91%) |
Jul 31, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 13,268 | +0.17(+0.68%) |
Jul 30, 2018 | 25.50 | 25.50 | 25.13 | 25.13 | 31,123 | -0.30(-1.18%) |
Jul 27, 2018 | 25.80 | 25.80 | 25.36 | 25.43 | 2,500 | -0.21(-0.82%) |
Jul 26, 2018 | 25.43 | 25.67 | 25.43 | 25.64 | 4,680 | -0.03(-0.12%) |
Jul 25, 2018 | 25.20 | 25.69 | 25.19 | 25.67 | 13,422 | +0.41(+1.62%) |
Jul 24, 2018 | 25.28 | 25.28 | 25.26 | 25.26 | 12,133 | +0.34(+1.36%) |
Jul 23, 2018 | 25.04 | 25.04 | 24.90 | 24.92 | 961 | -0.37(-1.46%) |
Jul 20, 2018 | 25.31 | 25.31 | 25.29 | 25.29 | 850 | +0.42(+1.69%) |
Jul 19, 2018 | 24.86 | 25.01 | 24.86 | 24.87 | 3,623 | -0.21(-0.84%) |
Jul 18, 2018 | 24.61 | 25.21 | 24.60 | 25.08 | 3,881 | +0.29(+1.17%) |
Jul 17, 2018 | 24.44 | 24.86 | 24.44 | 24.79 | 17,241 | +0.41(+1.68%) |
Jul 16, 2018 | 24.18 | 24.38 | 24.18 | 24.38 | 1,956 | +0.19(+0.79%) |
Jul 13, 2018 | 24.14 | 24.19 | 24.13 | 24.19 | 4,474 | +0.01(+0.03%) |
Jul 12, 2018 | 24.19 | 24.21 | 24.18 | 24.18 | 12,759 | +0.44(+1.85%) |
Jul 11, 2018 | 23.79 | 23.88 | 23.74 | 23.74 | 1,090 | -0.39(-1.60%) |
Jul 10, 2018 | 24.33 | 24.33 | 24.06 | 24.13 | 1,012 | -0.10(-0.41%) |
Jul 09, 2018 | 24.35 | 23.91 | 24.23 | 15,063 | +0.32(+1.34%) | |
Jul 06, 2018 | 23.89 | 23.91 | 23.83 | 23.91 | 681 | +0.30(+1.27%) |
Jul 05, 2018 | 23.55 | 23.75 | 23.37 | 23.61 | 480,921 | +0.41(+1.77%) |
Jul 03, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.67(+2.97%) |