Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.61 | 20.93 | 20.44 | 20.65 | 743,803 | -0.06(-0.27%) |
Sep 27, 2018 | 20.91 | 21.04 | 20.48 | 20.71 | 748,076 | -0.08(-0.40%) |
Sep 26, 2018 | 20.95 | 21.04 | 20.43 | 20.79 | 1,512,170 | -0.18(-0.88%) |
Sep 25, 2018 | 21.05 | 21.51 | 20.87 | 20.97 | 1,346,297 | +0.05(+0.25%) |
Sep 24, 2018 | 20.30 | 21.05 | 20.18 | 20.92 | 1,767,168 | +0.79(+3.93%) |
Sep 21, 2018 | 19.77 | 20.29 | 19.69 | 20.13 | 3,247,687 | +0.48(+2.46%) |
Sep 20, 2018 | 19.30 | 19.83 | 18.84 | 19.65 | 1,519,193 | +0.44(+2.30%) |
Sep 19, 2018 | 20.03 | 20.16 | 19.11 | 19.21 | 1,591,072 | -0.86(-4.30%) |
Sep 18, 2018 | 19.90 | 20.41 | 19.90 | 20.07 | 1,666,789 | +0.22(+1.11%) |
Sep 17, 2018 | 19.52 | 19.85 | 19.33 | 19.85 | 975,554 | +0.34(+1.74%) |
Sep 14, 2018 | 19.69 | 19.69 | 19.10 | 19.51 | 1,138,979 | -0.15(-0.76%) |
Sep 13, 2018 | 20.02 | 20.04 | 19.47 | 19.66 | 1,268,662 | -0.41(-2.02%) |
Sep 12, 2018 | 20.51 | 20.75 | 19.87 | 20.07 | 1,596,129 | -0.23(-1.14%) |
Sep 11, 2018 | 19.87 | 20.41 | 19.64 | 20.30 | 1,315,524 | +0.35(+1.78%) |
Sep 10, 2018 | 19.40 | 19.96 | 19.35 | 19.94 | 1,584,873 | +0.61(+3.13%) |
Sep 07, 2018 | 19.31 | 19.38 | 18.80 | 19.34 | 1,621,604 | +0.29(+1.54%) |
Sep 06, 2018 | 18.90 | 19.54 | 18.75 | 19.04 | 1,303,071 | +0.04(+0.19%) |
Sep 05, 2018 | 19.73 | 19.83 | 18.52 | 19.01 | 1,744,507 | -0.85(-4.27%) |
Sep 04, 2018 | 19.65 | 20.07 | 19.54 | 19.85 | 1,584,645 | +0.32(+1.63%) |
Aug 31, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 19.61 | 19.72 | 19.32 | 19.60 | 1,012,852 | +0.02(+0.10%) |
Aug 29, 2018 | 19.59 | 19.73 | 19.25 | 19.58 | 1,886,146 | +0.00(+0.00%) |
Aug 28, 2018 | 19.74 | 19.99 | 19.55 | 19.58 | 775,033 | -0.18(-0.91%) |
Aug 27, 2018 | 19.81 | 20.02 | 19.53 | 19.76 | 899,148 | +0.01(+0.03%) |
Aug 24, 2018 | 19.57 | 20.00 | 19.39 | 19.76 | 1,081,913 | +0.45(+2.31%) |
Aug 23, 2018 | 18.85 | 19.38 | 18.75 | 19.31 | 1,153,508 | +0.46(+2.42%) |
Aug 22, 2018 | 19.09 | 19.15 | 18.79 | 18.85 | 790,205 | -0.15(-0.78%) |
Aug 21, 2018 | 19.11 | 19.63 | 18.88 | 19.00 | 1,786,641 | +0.04(+0.22%) |
Aug 20, 2018 | 18.36 | 19.22 | 18.36 | 18.96 | 1,632,181 | +0.65(+3.53%) |
Aug 17, 2018 | 18.12 | 18.35 | 17.97 | 18.31 | 762,305 | +0.20(+1.11%) |
Aug 16, 2018 | 17.75 | 18.27 | 17.71 | 18.11 | 1,938,338 | +0.52(+2.98%) |
Aug 15, 2018 | 18.13 | 18.19 | 17.16 | 17.59 | 2,157,600 | -0.81(-4.41%) |
Aug 14, 2018 | 17.30 | 18.41 | 17.29 | 18.40 | 3,187,556 | +1.21(+7.05%) |
Aug 13, 2018 | 18.10 | 18.22 | 17.07 | 17.19 | 3,255,904 | -0.97(-5.32%) |
Aug 10, 2018 | 17.44 | 18.20 | 17.23 | 18.16 | 3,125,960 | +0.61(+3.45%) |
Aug 09, 2018 | 18.08 | 18.33 | 17.38 | 17.55 | 2,301,511 | -0.55(-3.06%) |
Aug 08, 2018 | 18.56 | 18.59 | 17.97 | 18.10 | 1,746,911 | -0.49(-2.65%) |
Aug 07, 2018 | 18.60 | 18.93 | 18.51 | 18.60 | 1,263,256 | +0.07(+0.39%) |
Aug 06, 2018 | 18.18 | 18.58 | 18.08 | 18.52 | 2,000,279 | +0.32(+1.78%) |
Aug 03, 2018 | 18.41 | 18.65 | 17.97 | 18.20 | 1,568,238 | -0.32(-1.72%) |
Aug 02, 2018 | 19.09 | 19.19 | 18.26 | 18.52 | 3,881,386 | -0.68(-3.54%) |
Aug 01, 2018 | 19.72 | 19.83 | 19.13 | 19.20 | 1,606,722 | -0.56(-2.85%) |
Jul 31, 2018 | 19.77 | 20.02 | 19.57 | 19.76 | 2,141,083 | +0.13(+0.67%) |
Jul 30, 2018 | 19.25 | 19.72 | 19.14 | 19.63 | 1,976,169 | +0.61(+3.20%) |
Jul 27, 2018 | 19.62 | 20.00 | 18.75 | 19.02 | 2,395,107 | -0.74(-3.77%) |
Jul 26, 2018 | 19.33 | 19.97 | 18.98 | 19.77 | 2,347,098 | +0.86(+4.52%) |
Jul 25, 2018 | 19.04 | 19.22 | 18.71 | 18.91 | 1,725,910 | -0.04(-0.21%) |
Jul 24, 2018 | 19.07 | 19.22 | 18.91 | 18.95 | 1,097,093 | +0.11(+0.59%) |
Jul 23, 2018 | 18.89 | 19.00 | 18.61 | 18.84 | 1,072,426 | +0.06(+0.32%) |
Jul 20, 2018 | 18.90 | 19.02 | 18.56 | 18.78 | 922,960 | -0.01(-0.05%) |
Jul 19, 2018 | 18.94 | 19.22 | 18.71 | 18.79 | 805,916 | -0.25(-1.32%) |
Jul 18, 2018 | 18.86 | 19.24 | 18.61 | 19.04 | 719,319 | +0.10(+0.53%) |
Jul 17, 2018 | 18.83 | 19.34 | 18.66 | 18.94 | 1,141,277 | +0.19(+1.02%) |
Jul 16, 2018 | 18.59 | 18.82 | 18.34 | 18.75 | 670,976 | +0.12(+0.62%) |
Jul 13, 2018 | 18.60 | 18.87 | 18.44 | 18.64 | 620,147 | +0.04(+0.22%) |
Jul 12, 2018 | 18.45 | 18.69 | 18.16 | 18.60 | 550,280 | +0.29(+1.59%) |
Jul 11, 2018 | 18.63 | 18.87 | 18.13 | 18.30 | 1,023,949 | -0.47(-2.49%) |
Jul 10, 2018 | 18.96 | 19.27 | 18.62 | 18.77 | 1,185,613 | -0.09(-0.45%) |
Jul 09, 2018 | 18.35 | 18.98 | 18.32 | 18.86 | 1,382,291 | +0.61(+3.34%) |
Jul 06, 2018 | 17.90 | 18.35 | 17.78 | 18.25 | 462,404 | +0.32(+1.77%) |
Jul 05, 2018 | 18.45 | 18.53 | 17.70 | 17.93 | 1,264,770 | -0.46(-2.49%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.07(+0.38%) |