Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.65 | 26.44 | 24.65 | 25.04 | 318,600 | +0.27(+1.09%) |
Sep 27, 2018 | 25.14 | 25.18 | 24.13 | 24.77 | 189,228 | -0.29(-1.16%) |
Sep 26, 2018 | 25.72 | 25.72 | 25.00 | 25.06 | 161,140 | -0.52(-2.03%) |
Sep 25, 2018 | 25.60 | 25.92 | 25.00 | 25.58 | 133,462 | +0.08(+0.31%) |
Sep 24, 2018 | 25.29 | 25.56 | 25.00 | 25.50 | 158,850 | +0.21(+0.83%) |
Sep 21, 2018 | 25.72 | 25.99 | 24.52 | 25.29 | 419,100 | -0.26(-1.02%) |
Sep 20, 2018 | 26.50 | 26.50 | 25.18 | 25.55 | 207,897 | -0.75(-2.85%) |
Sep 19, 2018 | 25.82 | 26.56 | 25.32 | 26.30 | 244,493 | +0.24(+0.92%) |
Sep 18, 2018 | 27.42 | 27.50 | 25.28 | 26.06 | 415,975 | -1.59(-5.75%) |
Sep 17, 2018 | 27.75 | 28.29 | 26.54 | 27.65 | 284,362 | +0.14(+0.51%) |
Sep 14, 2018 | 25.55 | 27.94 | 25.11 | 27.51 | 560,700 | +2.03(+7.97%) |
Sep 13, 2018 | 25.49 | 26.77 | 25.05 | 25.48 | 366,401 | +0.09(+0.35%) |
Sep 12, 2018 | 24.53 | 25.42 | 23.81 | 25.39 | 701,641 | +0.99(+4.06%) |
Sep 11, 2018 | 21.13 | 24.43 | 20.93 | 24.40 | 409,737 | +3.27(+15.48%) |
Sep 10, 2018 | 21.08 | 21.70 | 20.81 | 21.13 | 149,872 | +0.09(+0.43%) |
Sep 07, 2018 | 20.25 | 21.20 | 20.25 | 21.04 | 70,100 | +0.79(+3.90%) |
Sep 06, 2018 | 20.33 | 20.45 | 19.91 | 20.25 | 113,243 | +0.02(+0.10%) |
Sep 05, 2018 | 20.17 | 20.97 | 19.71 | 20.23 | 162,616 | -0.48(-2.32%) |
Sep 04, 2018 | 20.33 | 20.86 | 20.03 | 20.71 | 142,926 | +0.32(+1.57%) |
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | -0.53(-2.53%) | |
Aug 30, 2018 | 20.88 | 21.24 | 20.51 | 20.92 | 148,035 | -0.08(-0.38%) |
Aug 29, 2018 | 20.50 | 21.10 | 20.07 | 21.00 | 181,744 | +0.54(+2.64%) |
Aug 28, 2018 | 20.10 | 20.63 | 19.32 | 20.46 | 465,828 | +0.42(+2.10%) |
Aug 27, 2018 | 19.50 | 20.24 | 19.17 | 20.04 | 369,357 | +0.83(+4.32%) |
Aug 24, 2018 | 18.73 | 19.58 | 18.73 | 19.21 | 94,700 | +0.23(+1.21%) |
Aug 23, 2018 | 18.39 | 19.37 | 18.29 | 18.98 | 98,592 | +0.52(+2.82%) |
Aug 22, 2018 | 18.24 | 18.89 | 17.85 | 18.46 | 193,201 | +0.21(+1.15%) |
Aug 21, 2018 | 18.50 | 19.25 | 17.93 | 18.25 | 329,183 | -0.18(-0.98%) |
Aug 20, 2018 | 20.88 | 20.88 | 18.00 | 18.43 | 412,540 | -2.19(-10.62%) |
Aug 17, 2018 | 21.00 | 21.12 | 18.68 | 20.62 | 343,300 | -0.46(-2.18%) |
Aug 16, 2018 | 20.33 | 21.47 | 19.94 | 21.08 | 252,648 | +1.00(+4.98%) |
Aug 15, 2018 | 21.29 | 21.75 | 18.24 | 20.08 | 806,306 | -0.16(-0.79%) |
Aug 14, 2018 | 20.12 | 21.01 | 19.96 | 20.24 | 93,023 | +0.23(+1.15%) |
Aug 13, 2018 | 20.17 | 20.85 | 19.27 | 20.01 | 84,066 | +0.19(+0.96%) |
Aug 10, 2018 | 19.40 | 20.58 | 19.30 | 19.82 | 85,400 | +0.39(+2.01%) |
Aug 09, 2018 | 18.50 | 20.00 | 17.66 | 19.43 | 90,630 | +0.61(+3.24%) |
Aug 08, 2018 | 19.41 | 20.17 | 18.76 | 18.82 | 93,167 | -0.43(-2.23%) |
Aug 07, 2018 | 19.21 | 20.11 | 18.82 | 19.25 | 91,618 | +0.09(+0.47%) |
Aug 06, 2018 | 19.30 | 19.44 | 18.29 | 19.16 | 33,410 | +0.41(+2.19%) |
Aug 03, 2018 | 19.04 | 19.59 | 17.77 | 18.75 | 49,600 | -0.26(-1.37%) |
Aug 02, 2018 | 18.41 | 19.02 | 17.90 | 19.01 | 46,031 | +0.47(+2.54%) |
Aug 01, 2018 | 18.60 | 19.11 | 18.14 | 18.54 | 52,934 | -0.28(-1.49%) |
Jul 31, 2018 | 17.91 | 19.40 | 17.54 | 18.82 | 183,544 | +0.85(+4.73%) |
Jul 30, 2018 | 19.20 | 19.32 | 17.65 | 17.97 | 104,757 | -1.31(-6.79%) |
Jul 27, 2018 | 20.53 | 20.75 | 18.34 | 19.28 | 153,300 | -1.17(-5.72%) |
Jul 26, 2018 | 20.58 | 21.49 | 20.08 | 20.45 | 71,149 | -0.19(-0.92%) |
Jul 25, 2018 | 20.31 | 20.92 | 20.05 | 20.64 | 45,273 | +0.73(+3.67%) |
Jul 24, 2018 | 20.90 | 21.05 | 19.61 | 19.91 | 53,795 | -0.96(-4.60%) |
Jul 23, 2018 | 20.40 | 21.07 | 19.45 | 20.87 | 61,864 | +0.37(+1.80%) |
Jul 20, 2018 | 20.88 | 20.88 | 19.87 | 20.50 | 78,903 | -0.21(-1.01%) |
Jul 19, 2018 | 20.49 | 21.28 | 20.38 | 20.71 | 83,980 | +0.18(+0.88%) |
Jul 18, 2018 | 20.81 | 22.03 | 19.60 | 20.53 | 163,032 | -0.29(-1.39%) |
Jul 17, 2018 | 21.23 | 21.75 | 20.48 | 20.82 | 93,171 | -0.48(-2.25%) |
Jul 16, 2018 | 22.33 | 22.88 | 20.75 | 21.30 | 145,241 | -1.04(-4.66%) |
Jul 13, 2018 | 22.16 | 22.34 | 59,577 | -1.04(-4.45%) | ||
Jul 12, 2018 | 22.88 | 23.54 | 22.16 | 23.38 | 81,002 | +0.60(+2.63%) |
Jul 11, 2018 | 21.76 | 23.69 | 21.59 | 22.78 | 86,168 | +0.91(+4.16%) |
Jul 10, 2018 | 22.25 | 22.58 | 21.59 | 21.87 | 97,174 | -0.25(-1.13%) |
Jul 09, 2018 | 22.15 | 22.59 | 21.50 | 22.12 | 85,768 | +0.00(+0.00%) |
Jul 06, 2018 | 22.02 | 22.59 | 21.69 | 22.12 | 64,267 | +0.02(+0.09%) |
Jul 05, 2018 | 21.33 | 22.16 | 21.25 | 22.10 | 35,063 | +0.82(+3.85%) |
Jul 03, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.54(-2.47%) |