Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.42 | 24.67 | 24.30 | 24.49 | 512,090 | +0.15(+0.63%) |
Sep 27, 2018 | 24.21 | 24.45 | 24.20 | 24.34 | 238,742 | +0.11(+0.46%) |
Sep 26, 2018 | 23.88 | 24.42 | 23.87 | 24.22 | 410,362 | +0.33(+1.38%) |
Sep 25, 2018 | 24.02 | 24.02 | 23.89 | 23.89 | 414,333 | -0.08(-0.34%) |
Sep 24, 2018 | 24.37 | 24.37 | 23.97 | 23.97 | 359,141 | -0.46(-1.88%) |
Sep 21, 2018 | 24.30 | 24.50 | 24.29 | 24.43 | 420,756 | +0.13(+0.53%) |
Sep 20, 2018 | 24.21 | 24.35 | 24.08 | 24.30 | 488,413 | +0.21(+0.87%) |
Sep 19, 2018 | 24.18 | 24.46 | 23.92 | 24.09 | 562,638 | -0.04(-0.17%) |
Sep 18, 2018 | 24.26 | 24.45 | 24.13 | 24.13 | 512,023 | -0.42(-1.70%) |
Sep 17, 2018 | 24.27 | 24.66 | 24.25 | 24.55 | 487,192 | +0.38(+1.56%) |
Sep 14, 2018 | 24.38 | 24.38 | 24.04 | 24.17 | 649,029 | -0.19(-0.76%) |
Sep 13, 2018 | 24.22 | 24.38 | 23.95 | 24.36 | 989,663 | +0.21(+0.87%) |
Sep 12, 2018 | 23.82 | 24.17 | 23.74 | 24.15 | 838,927 | +0.32(+1.35%) |
Sep 11, 2018 | 23.55 | 23.84 | 23.52 | 23.83 | 598,755 | +0.14(+0.61%) |
Sep 10, 2018 | 23.27 | 23.83 | 23.27 | 23.68 | 399,773 | +0.43(+1.87%) |
Sep 07, 2018 | 23.21 | 23.42 | 23.17 | 23.25 | 363,719 | -0.06(-0.24%) |
Sep 06, 2018 | 23.45 | 23.51 | 23.21 | 23.31 | 327,647 | -0.06(-0.28%) |
Sep 05, 2018 | 23.32 | 23.41 | 23.14 | 23.37 | 438,870 | +0.04(+0.17%) |
Sep 04, 2018 | 23.52 | 23.58 | 23.29 | 23.33 | 363,760 | -0.37(-1.56%) |
Aug 31, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.05 | 24.25 | 23.97 | 24.08 | 523,083 | -0.08(-0.33%) |
Aug 29, 2018 | 23.71 | 24.22 | 23.62 | 24.16 | 470,330 | +0.42(+1.76%) |
Aug 28, 2018 | 23.72 | 23.91 | 23.59 | 23.74 | 315,869 | +0.07(+0.31%) |
Aug 27, 2018 | 23.52 | 23.84 | 23.52 | 23.67 | 560,141 | +0.13(+0.55%) |
Aug 24, 2018 | 23.54 | 23.64 | 23.43 | 23.54 | 357,630 | +0.01(+0.03%) |
Aug 23, 2018 | 23.82 | 23.82 | 23.46 | 23.53 | 685,407 | -0.34(-1.42%) |
Aug 22, 2018 | 24.05 | 24.17 | 23.76 | 23.87 | 735,260 | -0.22(-0.90%) |
Aug 21, 2018 | 24.09 | 24.27 | 23.95 | 24.09 | 876,111 | +0.10(+0.44%) |
Aug 20, 2018 | 24.01 | 24.09 | 23.84 | 23.98 | 817,918 | -0.02(-0.10%) |
Aug 17, 2018 | 23.73 | 24.05 | 23.63 | 24.01 | 635,608 | +0.29(+1.22%) |
Aug 16, 2018 | 23.85 | 24.17 | 23.69 | 23.72 | 977,478 | -0.06(-0.24%) |
Aug 15, 2018 | 23.84 | 24.04 | 23.59 | 23.77 | 1,134,491 | -0.00(-0.00%) |
Aug 14, 2018 | 23.81 | 23.83 | 23.33 | 23.77 | 1,343,993 | -0.02(-0.07%) |
Aug 13, 2018 | 24.06 | 24.16 | 23.64 | 23.79 | 750,622 | -0.30(-1.23%) |
Aug 10, 2018 | 24.35 | 24.55 | 24.00 | 24.08 | 660,492 | -0.43(-1.76%) |
Aug 09, 2018 | 24.51 | 24.74 | 24.46 | 24.51 | 630,462 | +0.06(+0.26%) |
Aug 08, 2018 | 24.46 | 24.55 | 24.24 | 24.45 | 1,084,540 | +0.07(+0.29%) |
Aug 07, 2018 | 24.91 | 24.91 | 24.24 | 24.38 | 1,656,961 | -0.50(-2.02%) |
Aug 06, 2018 | 24.85 | 25.20 | 24.71 | 24.88 | 688,090 | +0.02(+0.10%) |
Aug 03, 2018 | 24.78 | 24.96 | 24.29 | 24.86 | 2,354,533 | -0.31(-1.24%) |
Aug 02, 2018 | 22.42 | 25.40 | 22.33 | 25.17 | 5,323,548 | +4.44(+21.44%) |
Aug 01, 2018 | 20.41 | 20.78 | 20.34 | 20.73 | 1,341,012 | +0.26(+1.29%) |
Jul 31, 2018 | 20.31 | 20.63 | 20.24 | 20.46 | 777,321 | +0.21(+1.02%) |
Jul 30, 2018 | 20.65 | 20.71 | 20.21 | 20.25 | 959,423 | -0.38(-1.86%) |
Jul 27, 2018 | 21.00 | 21.00 | 20.56 | 20.64 | 889,390 | -0.33(-1.56%) |
Jul 26, 2018 | 20.89 | 21.07 | 20.77 | 20.96 | 578,034 | +0.04(+0.19%) |
Jul 25, 2018 | 20.82 | 21.00 | 20.69 | 20.92 | 1,948,398 | -0.15(-0.72%) |
Jul 24, 2018 | 21.32 | 21.72 | 20.94 | 21.08 | 2,975,513 | -1.40(-6.25%) |
Jul 23, 2018 | 22.91 | 22.91 | 22.34 | 22.48 | 535,153 | -0.43(-1.88%) |
Jul 20, 2018 | 22.77 | 23.05 | 22.77 | 22.91 | 443,001 | +0.17(+0.74%) |
Jul 19, 2018 | 22.37 | 22.88 | 22.31 | 22.74 | 650,369 | +0.22(+0.96%) |
Jul 18, 2018 | 22.88 | 23.08 | 22.50 | 22.53 | 596,053 | -0.39(-1.71%) |
Jul 17, 2018 | 22.52 | 23.00 | 22.48 | 22.92 | 367,681 | +0.29(+1.27%) |
Jul 16, 2018 | 22.60 | 22.81 | 22.54 | 22.63 | 267,712 | -0.02(-0.07%) |
Jul 13, 2018 | 22.48 | 22.67 | 22.44 | 22.65 | 267,446 | +0.16(+0.71%) |
Jul 12, 2018 | 22.48 | 22.59 | 22.17 | 22.49 | 260,286 | +0.10(+0.43%) |
Jul 11, 2018 | 22.32 | 22.52 | 22.10 | 22.39 | 932,817 | -0.06(-0.25%) |
Jul 10, 2018 | 22.13 | 22.50 | 21.97 | 22.45 | 873,848 | +0.47(+2.14%) |
Jul 09, 2018 | 22.04 | 22.21 | 21.88 | 21.98 | 393,713 | -0.02(-0.07%) |
Jul 06, 2018 | 22.02 | 22.13 | 21.99 | 21.99 | 511,061 | +0.02(+0.07%) |
Jul 05, 2018 | 22.01 | 22.13 | 21.90 | 21.98 | 686,530 | +0.07(+0.33%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.23(-1.04%) |