Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.70 | 24.00 | 23.60 | 23.70 | 175,900 | -0.05(-0.21%) |
Sep 27, 2018 | 24.00 | 24.15 | 23.70 | 23.75 | 189,747 | -0.20(-0.84%) |
Sep 26, 2018 | 23.90 | 24.05 | 23.70 | 23.95 | 211,043 | +0.05(+0.21%) |
Sep 25, 2018 | 23.80 | 23.98 | 23.75 | 23.90 | 167,327 | +0.10(+0.42%) |
Sep 24, 2018 | 23.85 | 23.85 | 23.65 | 23.80 | 88,184 | -0.15(-0.63%) |
Sep 21, 2018 | 23.95 | 24.00 | 23.60 | 23.95 | 452,500 | +0.00(+0.00%) |
Sep 20, 2018 | 24.00 | 24.05 | 23.85 | 23.95 | 160,514 | +0.00(+0.00%) |
Sep 19, 2018 | 24.30 | 24.30 | 23.80 | 23.95 | 212,405 | -0.30(-1.24%) |
Sep 18, 2018 | 24.10 | 24.38 | 23.80 | 24.25 | 664,520 | +0.60(+2.54%) |
Sep 17, 2018 | 23.65 | 23.75 | 23.35 | 23.65 | 142,033 | +0.05(+0.21%) |
Sep 14, 2018 | 23.60 | 23.70 | 23.30 | 23.60 | 227,800 | +0.05(+0.21%) |
Sep 13, 2018 | 23.35 | 23.55 | 23.30 | 23.55 | 173,124 | +0.15(+0.64%) |
Sep 12, 2018 | 23.65 | 23.75 | 23.25 | 23.40 | 211,159 | -0.30(-1.27%) |
Sep 11, 2018 | 23.85 | 23.90 | 23.65 | 23.70 | 201,452 | -0.20(-0.84%) |
Sep 10, 2018 | 24.10 | 24.15 | 23.80 | 23.90 | 155,618 | -0.10(-0.42%) |
Sep 07, 2018 | 23.95 | 24.02 | 23.75 | 24.00 | 214,800 | +0.00(+0.00%) |
Sep 06, 2018 | 23.90 | 24.35 | 23.90 | 24.00 | 214,370 | -0.05(-0.21%) |
Sep 05, 2018 | 24.00 | 24.15 | 23.75 | 24.05 | 92,178 | +0.00(+0.00%) |
Sep 04, 2018 | 23.85 | 24.20 | 23.70 | 24.05 | 126,910 | +0.15(+0.63%) |
Aug 31, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.05(+0.21%) | |
Aug 30, 2018 | 23.75 | 23.95 | 23.60 | 23.85 | 154,115 | +0.10(+0.42%) |
Aug 29, 2018 | 23.50 | 23.80 | 23.40 | 23.75 | 180,680 | +0.25(+1.06%) |
Aug 28, 2018 | 23.70 | 23.80 | 23.30 | 23.50 | 166,127 | -0.20(-0.84%) |
Aug 27, 2018 | 23.65 | 23.95 | 23.60 | 23.70 | 155,042 | +0.15(+0.64%) |
Aug 24, 2018 | 23.45 | 23.65 | 23.45 | 23.55 | 194,800 | +0.10(+0.43%) |
Aug 23, 2018 | 23.50 | 23.75 | 23.25 | 23.45 | 327,625 | +0.05(+0.21%) |
Aug 22, 2018 | 23.45 | 23.60 | 23.25 | 23.40 | 250,933 | -0.05(-0.21%) |
Aug 21, 2018 | 23.35 | 23.70 | 23.35 | 23.45 | 158,773 | +0.10(+0.43%) |
Aug 20, 2018 | 23.25 | 23.55 | 23.25 | 23.35 | 159,602 | +0.25(+1.08%) |
Aug 17, 2018 | 23.05 | 23.35 | 22.90 | 23.10 | 268,000 | -0.05(-0.22%) |
Aug 16, 2018 | 22.75 | 23.20 | 22.75 | 23.15 | 266,286 | +0.40(+1.76%) |
Aug 15, 2018 | 23.00 | 23.10 | 22.60 | 22.75 | 367,390 | -0.25(-1.09%) |
Aug 14, 2018 | 22.70 | 23.00 | 22.65 | 23.00 | 149,601 | +0.40(+1.77%) |
Aug 13, 2018 | 22.60 | 22.70 | 22.43 | 22.60 | 278,609 | +0.10(+0.44%) |
Aug 10, 2018 | 22.40 | 22.75 | 22.30 | 22.50 | 100,100 | -0.10(-0.44%) |
Aug 09, 2018 | 22.35 | 22.75 | 22.35 | 22.60 | 130,702 | +0.25(+1.12%) |
Aug 08, 2018 | 21.85 | 22.45 | 21.80 | 22.35 | 264,123 | +0.55(+2.52%) |
Aug 07, 2018 | 21.65 | 22.00 | 21.65 | 21.80 | 220,212 | +0.20(+0.93%) |
Aug 06, 2018 | 21.60 | 21.85 | 21.50 | 21.60 | 221,974 | +0.00(+0.00%) |
Aug 03, 2018 | 21.45 | 21.70 | 21.30 | 21.60 | 279,500 | +0.05(+0.23%) |
Aug 02, 2018 | 21.05 | 22.25 | 21.05 | 21.55 | 318,805 | -0.40(-1.82%) |
Aug 01, 2018 | 21.95 | 22.15 | 21.86 | 21.95 | 252,052 | -0.05(-0.23%) |
Jul 31, 2018 | 22.05 | 22.25 | 21.95 | 22.00 | 174,511 | +0.00(+0.00%) |
Jul 30, 2018 | 22.20 | 22.25 | 21.95 | 22.00 | 137,326 | -0.20(-0.90%) |
Jul 27, 2018 | 22.50 | 22.60 | 22.15 | 22.20 | 151,700 | -0.25(-1.11%) |
Jul 26, 2018 | 22.45 | 22.60 | 22.38 | 22.45 | 90,972 | -0.05(-0.22%) |
Jul 25, 2018 | 22.55 | 22.60 | 22.40 | 22.50 | 86,596 | -0.05(-0.22%) |
Jul 24, 2018 | 22.65 | 22.75 | 22.45 | 22.55 | 114,412 | -0.05(-0.22%) |
Jul 23, 2018 | 22.30 | 22.70 | 22.30 | 22.60 | 123,516 | +0.30(+1.35%) |
Jul 20, 2018 | 22.55 | 22.60 | 22.30 | 22.30 | 263,393 | -0.25(-1.11%) |
Jul 19, 2018 | 22.75 | 22.75 | 22.50 | 22.55 | 135,943 | -0.20(-0.88%) |
Jul 18, 2018 | 22.75 | 22.85 | 22.50 | 22.75 | 130,790 | -0.05(-0.22%) |
Jul 17, 2018 | 22.80 | 22.85 | 22.65 | 22.80 | 148,418 | +0.00(+0.00%) |
Jul 16, 2018 | 22.95 | 22.95 | 22.65 | 22.80 | 138,979 | -0.15(-0.65%) |
Jul 13, 2018 | 23.05 | 23.15 | 22.90 | 22.95 | 206,692 | -0.10(-0.43%) |
Jul 12, 2018 | 23.10 | 23.25 | 22.90 | 23.05 | 292,440 | +0.05(+0.22%) |
Jul 11, 2018 | 23.10 | 23.35 | 22.95 | 23.00 | 361,229 | -0.35(-1.50%) |
Jul 10, 2018 | 23.80 | 24.00 | 23.35 | 23.35 | 161,764 | -0.45(-1.89%) |
Jul 09, 2018 | 23.70 | 23.85 | 23.57 | 23.80 | 95,751 | +0.10(+0.42%) |
Jul 06, 2018 | 23.65 | 23.95 | 23.55 | 23.70 | 158,936 | +0.15(+0.64%) |
Jul 05, 2018 | 23.30 | 23.60 | 23.10 | 23.55 | 207,527 | +0.40(+1.73%) |
Jul 03, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.20(-0.86%) |