Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.72 | 21.84 | 21.64 | 21.76 | 92,139 | -0.04(-0.19%) |
Sep 27, 2018 | 21.84 | 21.92 | 21.72 | 21.80 | 63,521 | +0.04(+0.19%) |
Sep 26, 2018 | 22.13 | 22.21 | 21.68 | 21.76 | 131,138 | -0.37(-1.67%) |
Sep 25, 2018 | 22.13 | 22.25 | 22.09 | 22.13 | 78,546 | +0.00(+0.00%) |
Sep 24, 2018 | 22.46 | 22.47 | 22.05 | 22.13 | 109,058 | -0.29(-1.28%) |
Sep 21, 2018 | 22.71 | 22.79 | 22.38 | 22.42 | 580,549 | -0.33(-1.45%) |
Sep 20, 2018 | 22.66 | 22.93 | 22.62 | 22.75 | 133,692 | +0.12(+0.55%) |
Sep 19, 2018 | 22.62 | 22.95 | 22.58 | 22.62 | 58,143 | -0.04(-0.18%) |
Sep 18, 2018 | 22.75 | 22.75 | 22.56 | 22.66 | 100,863 | -0.04(-0.18%) |
Sep 17, 2018 | 22.91 | 23.03 | 22.62 | 22.71 | 66,132 | -0.25(-1.08%) |
Sep 14, 2018 | 22.75 | 23.03 | 22.62 | 22.95 | 60,899 | +0.25(+1.09%) |
Sep 13, 2018 | 22.99 | 22.99 | 22.62 | 22.71 | 112,833 | -0.21(-0.90%) |
Sep 12, 2018 | 23.03 | 23.12 | 22.75 | 22.91 | 71,095 | -0.25(-1.07%) |
Sep 11, 2018 | 23.12 | 23.32 | 23.03 | 23.16 | 55,294 | +0.00(+0.00%) |
Sep 10, 2018 | 23.44 | 23.44 | 23.02 | 23.16 | 58,265 | -0.20(-0.87%) |
Sep 07, 2018 | 23.24 | 23.36 | 23.16 | 23.36 | 60,475 | +0.12(+0.53%) |
Sep 06, 2018 | 23.32 | 23.57 | 23.22 | 23.24 | 82,214 | -0.12(-0.52%) |
Sep 05, 2018 | 23.12 | 23.36 | 23.12 | 23.36 | 122,447 | +0.20(+0.88%) |
Sep 04, 2018 | 23.20 | 23.36 | 22.95 | 23.16 | 70,338 | -0.12(-0.53%) |
Aug 31, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.16(+0.71%) | |
Aug 30, 2018 | 23.20 | 23.36 | 22.99 | 23.12 | 82,531 | -0.16(-0.70%) |
Aug 29, 2018 | 22.99 | 23.28 | 22.87 | 23.28 | 113,875 | +0.29(+1.24%) |
Aug 28, 2018 | 23.12 | 23.20 | 22.95 | 22.99 | 47,259 | -0.08(-0.35%) |
Aug 27, 2018 | 23.32 | 23.40 | 23.04 | 23.08 | 73,502 | -0.20(-0.88%) |
Aug 24, 2018 | 23.28 | 23.36 | 23.20 | 23.28 | 56,557 | +0.00(+0.00%) |
Aug 23, 2018 | 23.44 | 23.44 | 23.20 | 23.28 | 58,488 | -0.16(-0.70%) |
Aug 22, 2018 | 23.61 | 23.65 | 23.38 | 23.44 | 60,743 | -0.16(-0.69%) |
Aug 21, 2018 | 23.32 | 23.73 | 23.32 | 23.61 | 82,978 | +0.33(+1.40%) |
Aug 20, 2018 | 23.40 | 23.40 | 23.12 | 23.28 | 78,100 | -0.08(-0.35%) |
Aug 17, 2018 | 23.08 | 23.36 | 23.08 | 23.36 | 140,659 | +0.16(+0.70%) |
Aug 16, 2018 | 22.87 | 23.32 | 22.87 | 23.20 | 107,175 | +0.41(+1.79%) |
Aug 15, 2018 | 22.55 | 22.99 | 22.50 | 22.79 | 130,670 | +0.08(+0.36%) |
Aug 14, 2018 | 22.46 | 22.79 | 22.42 | 22.71 | 353,441 | +0.33(+1.46%) |
Aug 13, 2018 | 22.46 | 22.59 | 22.30 | 22.38 | 219,414 | -0.04(-0.18%) |
Aug 10, 2018 | 22.46 | 22.50 | 22.38 | 22.42 | 146,413 | -0.16(-0.72%) |
Aug 09, 2018 | 22.71 | 22.79 | 22.55 | 22.59 | 126,330 | -0.16(-0.72%) |
Aug 08, 2018 | 22.50 | 22.79 | 22.46 | 22.75 | 265,778 | +0.20(+0.91%) |
Aug 07, 2018 | 22.63 | 22.75 | 22.50 | 22.55 | 93,988 | +0.04(+0.18%) |
Aug 06, 2018 | 22.55 | 22.67 | 22.42 | 22.50 | 76,684 | +0.00(+0.00%) |
Aug 03, 2018 | 22.71 | 22.91 | 22.34 | 22.50 | 82,265 | -0.12(-0.54%) |
Aug 02, 2018 | 22.42 | 22.71 | 22.34 | 22.63 | 78,054 | +0.12(+0.54%) |
Aug 01, 2018 | 22.38 | 22.57 | 22.22 | 22.50 | 61,044 | +0.20(+0.92%) |
Jul 31, 2018 | 22.42 | 22.46 | 22.10 | 22.30 | 141,485 | -0.12(-0.55%) |
Jul 30, 2018 | 22.42 | 22.71 | 22.34 | 22.42 | 112,232 | +0.08(+0.37%) |
Jul 27, 2018 | 22.91 | 22.91 | 22.30 | 22.34 | 130,131 | -0.57(-2.50%) |
Jul 26, 2018 | 23.44 | 23.44 | 22.42 | 22.91 | 139,743 | +0.57(+2.56%) |
Jul 25, 2018 | 22.55 | 22.83 | 22.30 | 22.34 | 126,469 | -0.16(-0.73%) |
Jul 24, 2018 | 22.75 | 22.95 | 22.50 | 22.50 | 110,573 | -0.25(-1.08%) |
Jul 23, 2018 | 22.63 | 22.91 | 22.63 | 22.75 | 96,564 | +0.08(+0.36%) |
Jul 20, 2018 | 22.59 | 22.87 | 22.50 | 22.67 | 70,251 | +0.04(+0.18%) |
Jul 19, 2018 | 22.55 | 22.71 | 22.42 | 22.63 | 82,910 | +0.08(+0.36%) |
Jul 18, 2018 | 22.50 | 22.71 | 22.46 | 22.55 | 179,964 | +0.08(+0.36%) |
Jul 17, 2018 | 22.50 | 22.59 | 22.38 | 22.46 | 92,159 | -0.04(-0.18%) |
Jul 16, 2018 | 22.30 | 22.50 | 22.30 | 22.50 | 91,196 | +0.25(+1.10%) |
Jul 13, 2018 | 22.38 | 22.50 | 22.26 | 22.26 | 78,776 | -0.16(-0.73%) |
Jul 12, 2018 | 22.75 | 23.12 | 22.30 | 22.42 | 54,871 | -0.29(-1.26%) |
Jul 11, 2018 | 22.71 | 22.95 | 22.67 | 22.71 | 51,281 | -0.08(-0.36%) |
Jul 10, 2018 | 23.20 | 23.32 | 22.71 | 22.79 | 79,352 | -0.41(-1.76%) |
Jul 09, 2018 | 23.12 | 23.40 | 23.12 | 23.20 | 118,129 | +0.16(+0.71%) |
Jul 06, 2018 | 23.12 | 23.24 | 22.67 | 23.04 | 80,794 | -0.04(-0.18%) |
Jul 05, 2018 | 23.12 | 23.16 | 22.95 | 23.08 | 94,544 | +0.04(+0.18%) |
Jul 03, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.04(+0.18%) |