Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.43 | 19.55 | 19.24 | 19.55 | 2,781 | +0.09(+0.49%) |
Sep 27, 2018 | 19.59 | 19.59 | 19.44 | 19.46 | 10,362 | +0.02(+0.08%) |
Sep 26, 2018 | 19.27 | 19.44 | 19.08 | 19.44 | 3,807 | +0.36(+1.90%) |
Sep 25, 2018 | 18.80 | 19.19 | 18.80 | 19.08 | 7,693 | +0.04(+0.21%) |
Sep 24, 2018 | 18.69 | 19.07 | 18.69 | 19.04 | 4,473 | +0.13(+0.70%) |
Sep 21, 2018 | 18.98 | 19.29 | 18.90 | 18.91 | 12,283 | +0.22(+1.15%) |
Sep 20, 2018 | 18.96 | 19.10 | 18.62 | 18.69 | 132,830 | -0.03(-0.18%) |
Sep 19, 2018 | 18.93 | 18.93 | 18.71 | 18.73 | 5,894 | +0.21(+1.11%) |
Sep 18, 2018 | 18.10 | 18.58 | 18.10 | 18.52 | 10,555 | +0.71(+3.97%) |
Sep 17, 2018 | 18.17 | 18.17 | 17.81 | 17.81 | 7,319 | -0.74(-4.00%) |
Sep 14, 2018 | 18.56 | 18.70 | 18.55 | 18.55 | 5,446 | -0.17(-0.92%) |
Sep 13, 2018 | 18.73 | 18.81 | 18.55 | 18.73 | 10,866 | -0.37(-1.94%) |
Sep 12, 2018 | 18.90 | 19.19 | 18.27 | 19.10 | 11,560 | -0.06(-0.32%) |
Sep 11, 2018 | 19.27 | 19.43 | 19.13 | 19.16 | 17,559 | -0.43(-2.18%) |
Sep 10, 2018 | 19.78 | 19.85 | 19.58 | 19.58 | 13,278 | -0.44(-2.18%) |
Sep 07, 2018 | 19.85 | 20.59 | 19.85 | 20.02 | 5,098 | +0.06(+0.30%) |
Sep 06, 2018 | 19.96 | 20.25 | 19.96 | 19.96 | 4,827 | -0.32(-1.57%) |
Sep 05, 2018 | 20.15 | 20.45 | 19.85 | 20.28 | 5,796 | -0.07(-0.34%) |
Sep 04, 2018 | 20.38 | 20.54 | 20.34 | 20.35 | 68,554 | -0.22(-1.05%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.03(-0.12%) | |
Aug 30, 2018 | 21.06 | 21.10 | 20.59 | 20.59 | 32,895 | -0.81(-3.79%) |
Aug 29, 2018 | 21.06 | 21.40 | 21.06 | 21.40 | 4,783 | +0.35(+1.64%) |
Aug 28, 2018 | 21.12 | 21.40 | 21.06 | 21.06 | 3,141 | -0.35(-1.61%) |
Aug 27, 2018 | 21.14 | 21.63 | 21.14 | 21.40 | 11,267 | +0.71(+3.42%) |
Aug 24, 2018 | 20.68 | 20.96 | 20.51 | 20.69 | 12,515 | +0.64(+3.18%) |
Aug 23, 2018 | 20.12 | 20.61 | 20.05 | 20.05 | 8,139 | -0.31(-1.53%) |
Aug 22, 2018 | 20.39 | 20.40 | 20.19 | 20.37 | 5,954 | +0.21(+1.03%) |
Aug 21, 2018 | 19.85 | 20.48 | 19.85 | 20.16 | 17,506 | +0.61(+3.13%) |
Aug 20, 2018 | 19.68 | 19.68 | 19.50 | 19.55 | 21,833 | -0.22(-1.09%) |
Aug 17, 2018 | 19.17 | 19.87 | 19.17 | 19.76 | 21,438 | +0.03(+0.17%) |
Aug 16, 2018 | 19.83 | 20.46 | 19.50 | 19.73 | 43,542 | +0.08(+0.40%) |
Aug 15, 2018 | 19.90 | 19.93 | 19.42 | 19.65 | 9,817 | -1.07(-5.16%) |
Aug 14, 2018 | 20.68 | 21.30 | 20.68 | 20.72 | 1,674 | -0.08(-0.37%) |
Aug 13, 2018 | 20.99 | 20.99 | 20.78 | 20.80 | 3,026 | -0.67(-3.14%) |
Aug 10, 2018 | 21.07 | 21.47 | 21.07 | 21.47 | 2,085 | +0.67(+3.24%) |
Aug 09, 2018 | 20.70 | 21.29 | 20.65 | 20.80 | 20,653 | +0.99(+5.01%) |
Aug 08, 2018 | 20.04 | 20.04 | 19.68 | 19.80 | 9,253 | -0.29(-1.46%) |
Aug 07, 2018 | 20.14 | 20.71 | 19.93 | 20.10 | 2,786 | +0.24(+1.22%) |
Aug 06, 2018 | 19.48 | 20.04 | 19.24 | 19.86 | 21,905 | -0.72(-3.48%) |
Aug 03, 2018 | 20.58 | 20.71 | 20.28 | 20.57 | 7,184 | -0.73(-3.44%) |
Aug 02, 2018 | 20.79 | 21.53 | 20.79 | 21.31 | 9,015 | +0.16(+0.73%) |
Aug 01, 2018 | 21.40 | 21.85 | 21.14 | 21.15 | 58,105 | -0.61(-2.82%) |
Jul 31, 2018 | 21.57 | 21.95 | 21.57 | 21.76 | 4,821 | +0.16(+0.72%) |
Jul 30, 2018 | 21.71 | 22.26 | 21.57 | 21.61 | 9,522 | -0.66(-2.95%) |
Jul 27, 2018 | 22.78 | 22.78 | 22.26 | 22.26 | 1,158 | +0.02(+0.08%) |
Jul 26, 2018 | 22.25 | 22.45 | 22.12 | 22.25 | 11,101 | -0.62(-2.72%) |
Jul 25, 2018 | 23.08 | 23.08 | 22.19 | 22.87 | 7,484 | +0.88(+4.00%) |
Jul 24, 2018 | 22.00 | 22.31 | 21.89 | 21.99 | 46,432 | +0.22(+1.03%) |
Jul 23, 2018 | 22.10 | 22.44 | 21.70 | 21.76 | 36,180 | -0.91(-4.03%) |
Jul 20, 2018 | 22.63 | 23.36 | 22.51 | 22.68 | 6,170 | +0.24(+1.08%) |
Jul 19, 2018 | 22.73 | 23.38 | 22.44 | 22.44 | 15,078 | -1.02(-4.34%) |
Jul 18, 2018 | 23.32 | 23.57 | 23.30 | 23.45 | 12,175 | -0.11(-0.48%) |
Jul 17, 2018 | 23.24 | 23.73 | 23.24 | 23.57 | 19,767 | -0.04(-0.15%) |
Jul 16, 2018 | 23.45 | 23.82 | 23.45 | 23.60 | 7,437 | -0.03(-0.14%) |
Jul 13, 2018 | 24.17 | 24.17 | 23.41 | 23.64 | 25,091 | -0.22(-0.94%) |
Jul 12, 2018 | 23.76 | 23.88 | 23.76 | 23.86 | 2,778 | +1.06(+4.65%) |
Jul 11, 2018 | 22.65 | 23.22 | 22.45 | 22.80 | 9,372 | +0.03(+0.11%) |
Jul 10, 2018 | 22.82 | 23.49 | 22.77 | 22.77 | 86,232 | -0.31(-1.35%) |
Jul 09, 2018 | 22.89 | 23.37 | 22.75 | 23.08 | 34,693 | +0.83(+3.72%) |
Jul 06, 2018 | 21.79 | 22.39 | 21.79 | 22.26 | 12,500 | +0.44(+2.02%) |
Jul 05, 2018 | 22.44 | 22.44 | 21.82 | 21.82 | 12,339 | -1.05(-4.60%) |
Jul 03, 2018 | 22.87 | 22.87 | 22.87 | 0 | -0.22(-0.93%) |