Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.25 | 18.57 | 17.99 | 18.50 | 216,400 | +0.29(+1.59%) |
Sep 27, 2018 | 17.94 | 18.46 | 17.61 | 18.21 | 200,404 | +0.17(+0.94%) |
Sep 26, 2018 | 18.49 | 18.49 | 17.94 | 18.04 | 255,211 | -0.45(-2.43%) |
Sep 25, 2018 | 18.51 | 18.98 | 18.46 | 18.49 | 234,764 | -0.02(-0.11%) |
Sep 24, 2018 | 18.07 | 18.86 | 17.77 | 18.51 | 351,034 | +0.44(+2.43%) |
Sep 21, 2018 | 18.81 | 18.84 | 17.88 | 18.07 | 1,223,800 | -0.77(-4.09%) |
Sep 20, 2018 | 18.87 | 19.17 | 18.50 | 18.84 | 249,913 | +0.13(+0.69%) |
Sep 19, 2018 | 18.87 | 19.11 | 18.20 | 18.71 | 340,238 | -0.16(-0.85%) |
Sep 18, 2018 | 18.43 | 19.19 | 18.09 | 18.87 | 364,092 | +0.37(+2.00%) |
Sep 17, 2018 | 18.77 | 18.80 | 17.84 | 18.50 | 412,188 | -0.32(-1.70%) |
Sep 14, 2018 | 19.51 | 19.79 | 18.65 | 18.82 | 499,200 | -0.69(-3.54%) |
Sep 13, 2018 | 20.33 | 20.33 | 19.20 | 19.51 | 470,949 | +0.53(+2.79%) |
Sep 12, 2018 | 19.96 | 19.96 | 18.81 | 18.98 | 420,606 | -1.03(-5.15%) |
Sep 11, 2018 | 19.99 | 20.36 | 19.64 | 20.01 | 675,349 | -0.04(-0.20%) |
Sep 10, 2018 | 20.24 | 22.50 | 19.64 | 20.05 | 529,184 | -0.09(-0.45%) |
Sep 07, 2018 | 20.13 | 20.28 | 19.70 | 20.14 | 338,900 | -0.03(-0.15%) |
Sep 06, 2018 | 21.30 | 21.30 | 20.09 | 20.17 | 290,235 | -1.16(-5.44%) |
Sep 05, 2018 | 22.26 | 22.26 | 21.11 | 21.33 | 716,148 | -0.90(-4.05%) |
Sep 04, 2018 | 22.39 | 22.39 | 21.64 | 22.23 | 327,960 | -0.26(-1.16%) |
Aug 31, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.23(-1.01%) | |
Aug 30, 2018 | 23.19 | 24.20 | 22.63 | 22.72 | 323,894 | -0.59(-2.53%) |
Aug 29, 2018 | 24.06 | 24.34 | 23.19 | 23.31 | 463,079 | -0.76(-3.16%) |
Aug 28, 2018 | 23.95 | 24.32 | 23.58 | 24.07 | 167,783 | +0.13(+0.54%) |
Aug 27, 2018 | 23.31 | 23.97 | 23.29 | 23.94 | 203,578 | +0.84(+3.64%) |
Aug 24, 2018 | 23.18 | 24.04 | 22.94 | 23.10 | 190,800 | +0.01(+0.04%) |
Aug 23, 2018 | 23.21 | 23.42 | 22.62 | 23.09 | 157,138 | -0.15(-0.65%) |
Aug 22, 2018 | 22.86 | 23.42 | 22.52 | 23.24 | 160,014 | +0.39(+1.71%) |
Aug 21, 2018 | 22.59 | 23.22 | 22.59 | 22.85 | 150,486 | +0.29(+1.29%) |
Aug 20, 2018 | 22.44 | 22.80 | 22.02 | 22.56 | 140,572 | +0.07(+0.31%) |
Aug 17, 2018 | 22.85 | 22.89 | 22.40 | 22.49 | 157,100 | -0.35(-1.53%) |
Aug 16, 2018 | 22.77 | 23.25 | 22.25 | 22.84 | 221,761 | +0.21(+0.93%) |
Aug 15, 2018 | 22.53 | 22.79 | 22.00 | 22.63 | 294,883 | +0.07(+0.31%) |
Aug 14, 2018 | 23.91 | 23.95 | 22.55 | 22.56 | 351,992 | -1.38(-5.76%) |
Aug 13, 2018 | 24.29 | 24.38 | 23.62 | 23.94 | 384,297 | -0.40(-1.64%) |
Aug 10, 2018 | 24.80 | 25.34 | 23.55 | 24.34 | 247,700 | -0.55(-2.21%) |
Aug 09, 2018 | 24.77 | 25.16 | 22.84 | 24.89 | 729,486 | -0.51(-2.01%) |
Aug 08, 2018 | 24.85 | 25.61 | 24.36 | 25.40 | 259,776 | +0.41(+1.64%) |
Aug 07, 2018 | 24.61 | 25.06 | 24.48 | 24.99 | 190,725 | +0.51(+2.08%) |
Aug 06, 2018 | 24.05 | 24.79 | 24.01 | 24.48 | 279,995 | +0.14(+0.58%) |
Aug 03, 2018 | 25.78 | 25.79 | 24.22 | 24.34 | 384,700 | -1.31(-5.11%) |
Aug 02, 2018 | 26.34 | 26.57 | 25.38 | 25.65 | 164,805 | -0.76(-2.88%) |
Aug 01, 2018 | 26.05 | 27.04 | 26.01 | 26.41 | 329,581 | +0.07(+0.27%) |
Jul 31, 2018 | 25.16 | 26.41 | 24.72 | 26.34 | 538,717 | +1.27(+5.07%) |
Jul 30, 2018 | 25.79 | 25.87 | 24.79 | 25.07 | 503,139 | -0.65(-2.53%) |
Jul 27, 2018 | 26.50 | 26.87 | 25.57 | 25.72 | 909,600 | -0.69(-2.61%) |
Jul 26, 2018 | 27.14 | 25.84 | 26.41 | 331,907 | +0.19(+0.72%) | |
Jul 25, 2018 | 25.93 | 27.20 | 25.91 | 26.22 | 645,159 | +0.18(+0.69%) |
Jul 24, 2018 | 25.65 | 26.18 | 25.53 | 26.04 | 556,367 | +0.55(+2.16%) |
Jul 23, 2018 | 24.34 | 25.65 | 24.34 | 25.49 | 582,467 | +1.09(+4.47%) |
Jul 20, 2018 | 24.51 | 24.86 | 24.31 | 24.40 | 328,506 | -0.11(-0.45%) |
Jul 19, 2018 | 24.49 | 25.01 | 23.93 | 24.51 | 405,627 | -0.12(-0.49%) |
Jul 18, 2018 | 24.00 | 25.05 | 23.25 | 24.63 | 732,128 | +0.62(+2.58%) |
Jul 17, 2018 | 23.23 | 24.78 | 23.11 | 24.01 | 597,586 | +0.76(+3.27%) |
Jul 16, 2018 | 23.12 | 23.50 | 23.00 | 23.25 | 405,241 | +0.24(+1.04%) |
Jul 13, 2018 | 24.96 | 25.20 | 22.78 | 23.01 | 2,382,204 | -2.31(-9.12%) |
Jul 12, 2018 | 24.41 | 25.38 | 24.12 | 25.32 | 365,448 | +1.04(+4.28%) |
Jul 11, 2018 | 23.77 | 24.52 | 23.15 | 24.28 | 344,477 | -0.35(-1.42%) |
Jul 10, 2018 | 25.05 | 25.15 | 24.42 | 24.63 | 142,392 | -0.43(-1.72%) |
Jul 09, 2018 | 25.27 | 25.55 | 24.71 | 25.06 | 418,727 | -0.09(-0.36%) |
Jul 06, 2018 | 25.21 | 25.65 | 24.82 | 25.15 | 323,595 | +0.17(+0.68%) |
Jul 05, 2018 | 25.51 | 24.75 | 24.98 | 294,598 | +0.01(+0.04%) | |
Jul 03, 2018 | 24.97 | 24.97 | 24.97 | 0 | +1.36(+5.76%) |