Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.29 | 23.33 | 22.29 | 23.03 | 404,862 | +0.59(+2.64%) |
Sep 27, 2018 | 22.24 | 22.78 | 21.94 | 22.44 | 406,245 | +0.25(+1.11%) |
Sep 26, 2018 | 22.54 | 22.88 | 22.07 | 22.19 | 409,963 | -0.40(-1.75%) |
Sep 25, 2018 | 22.64 | 22.88 | 22.39 | 22.59 | 277,809 | +0.15(+0.66%) |
Sep 24, 2018 | 22.93 | 23.13 | 22.44 | 22.44 | 399,723 | -0.64(-2.78%) |
Sep 21, 2018 | 22.93 | 23.43 | 22.74 | 23.08 | 1,340,943 | +0.30(+1.30%) |
Sep 20, 2018 | 23.23 | 23.23 | 22.59 | 22.78 | 279,667 | -0.15(-0.65%) |
Sep 19, 2018 | 23.03 | 23.23 | 22.74 | 22.93 | 528,889 | -0.10(-0.43%) |
Sep 18, 2018 | 22.78 | 23.33 | 22.59 | 23.03 | 583,549 | +0.40(+1.75%) |
Sep 17, 2018 | 22.64 | 22.98 | 22.09 | 22.64 | 596,005 | +0.05(+0.22%) |
Sep 14, 2018 | 21.99 | 22.64 | 21.94 | 22.59 | 442,394 | +0.59(+2.70%) |
Sep 13, 2018 | 21.80 | 22.44 | 21.65 | 21.99 | 405,201 | +0.40(+1.83%) |
Sep 12, 2018 | 21.45 | 21.85 | 21.01 | 21.60 | 335,982 | +0.30(+1.39%) |
Sep 11, 2018 | 20.36 | 21.40 | 20.12 | 21.30 | 512,994 | +0.84(+4.11%) |
Sep 10, 2018 | 20.51 | 20.86 | 20.02 | 20.46 | 415,816 | +0.15(+0.73%) |
Sep 07, 2018 | 20.02 | 20.41 | 19.97 | 20.31 | 353,167 | +0.30(+1.48%) |
Sep 06, 2018 | 20.26 | 20.76 | 19.92 | 20.02 | 690,293 | -0.15(-0.74%) |
Sep 05, 2018 | 19.77 | 20.26 | 19.52 | 20.17 | 470,035 | +0.30(+1.49%) |
Sep 04, 2018 | 20.41 | 20.41 | 19.72 | 19.87 | 731,615 | -0.69(-3.37%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.20(-0.95%) | |
Aug 30, 2018 | 21.60 | 21.70 | 20.71 | 20.76 | 734,748 | -0.95(-4.37%) |
Aug 29, 2018 | 21.41 | 21.76 | 21.26 | 21.71 | 363,100 | +0.39(+1.85%) |
Aug 28, 2018 | 21.36 | 21.46 | 21.07 | 21.31 | 282,594 | +0.20(+0.93%) |
Aug 27, 2018 | 20.82 | 21.44 | 20.82 | 21.12 | 244,411 | +0.25(+1.18%) |
Aug 24, 2018 | 21.07 | 21.31 | 20.62 | 20.87 | 637,791 | -0.05(-0.24%) |
Aug 23, 2018 | 20.92 | 21.02 | 20.33 | 20.92 | 385,111 | +0.00(+0.00%) |
Aug 22, 2018 | 21.31 | 21.46 | 20.87 | 20.92 | 318,822 | -0.44(-2.08%) |
Aug 21, 2018 | 20.92 | 21.41 | 20.52 | 21.36 | 552,018 | +0.64(+3.10%) |
Aug 20, 2018 | 20.72 | 21.31 | 20.67 | 20.72 | 608,249 | +0.00(+0.00%) |
Aug 17, 2018 | 20.18 | 21.21 | 19.83 | 20.72 | 713,600 | +0.49(+2.44%) |
Aug 16, 2018 | 20.23 | 21.02 | 20.13 | 20.23 | 790,042 | -0.59(-2.84%) |
Aug 15, 2018 | 21.41 | 21.51 | 20.67 | 20.82 | 683,315 | -0.84(-3.87%) |
Aug 14, 2018 | 21.90 | 22.10 | 21.16 | 21.66 | 935,244 | -0.15(-0.68%) |
Aug 13, 2018 | 23.04 | 23.04 | 21.61 | 21.81 | 750,571 | -0.99(-4.33%) |
Aug 10, 2018 | 23.34 | 23.34 | 22.40 | 22.79 | 858,428 | -0.64(-2.74%) |
Aug 09, 2018 | 23.19 | 24.52 | 23.04 | 23.43 | 1,005,532 | +0.20(+0.85%) |
Aug 08, 2018 | 20.33 | 23.53 | 19.34 | 23.24 | 1,387,028 | +3.40(+17.16%) |
Aug 07, 2018 | 19.64 | 20.08 | 19.44 | 19.83 | 568,845 | +0.39(+2.03%) |
Aug 06, 2018 | 18.85 | 19.59 | 18.80 | 19.44 | 477,328 | +0.49(+2.60%) |
Aug 03, 2018 | 19.24 | 19.54 | 18.85 | 18.94 | 542,827 | -0.35(-1.79%) |
Aug 02, 2018 | 19.44 | 19.78 | 18.94 | 19.29 | 481,217 | -0.35(-1.76%) |
Aug 01, 2018 | 20.57 | 20.57 | 19.54 | 19.64 | 450,765 | -0.94(-4.56%) |
Jul 31, 2018 | 20.03 | 20.67 | 19.98 | 20.57 | 485,731 | +0.54(+2.71%) |
Jul 30, 2018 | 19.59 | 20.33 | 19.59 | 20.03 | 611,580 | +0.44(+2.27%) |
Jul 27, 2018 | 19.64 | 19.88 | 19.19 | 19.59 | 385,836 | -0.10(-0.50%) |
Jul 26, 2018 | 19.19 | 20.08 | 19.14 | 19.68 | 894,186 | +0.64(+3.37%) |
Jul 25, 2018 | 18.70 | 19.09 | 18.20 | 19.04 | 482,841 | +0.10(+0.52%) |
Jul 24, 2018 | 18.20 | 19.09 | 17.96 | 18.94 | 697,880 | +0.99(+5.49%) |
Jul 23, 2018 | 18.25 | 18.50 | 17.51 | 17.96 | 605,966 | -0.39(-2.15%) |
Jul 20, 2018 | 18.70 | 18.72 | 18.20 | 18.35 | 964,108 | -0.35(-1.85%) |
Jul 19, 2018 | 18.89 | 18.99 | 18.30 | 18.70 | 999,192 | -0.49(-2.57%) |
Jul 18, 2018 | 19.39 | 19.54 | 18.89 | 19.19 | 448,772 | -0.20(-1.02%) |
Jul 17, 2018 | 19.59 | 19.88 | 19.09 | 19.39 | 360,064 | -0.20(-1.01%) |
Jul 16, 2018 | 19.88 | 20.28 | 19.31 | 19.59 | 416,144 | -0.25(-1.24%) |
Jul 13, 2018 | 19.19 | 19.83 | 19.19 | 19.83 | 303,589 | +0.49(+2.55%) |
Jul 12, 2018 | 19.29 | 19.68 | 18.65 | 19.34 | 447,351 | +0.30(+1.55%) |
Jul 11, 2018 | 19.39 | 19.44 | 18.99 | 19.04 | 549,558 | -0.54(-2.77%) |
Jul 10, 2018 | 19.54 | 19.78 | 19.22 | 19.59 | 371,262 | +0.15(+0.76%) |
Jul 09, 2018 | 19.29 | 19.78 | 19.29 | 19.44 | 521,764 | +0.25(+1.29%) |
Jul 06, 2018 | 18.80 | 19.46 | 18.60 | 19.19 | 493,863 | +0.39(+2.10%) |
Jul 05, 2018 | 19.19 | 19.34 | 18.55 | 18.80 | 592,214 | -0.25(-1.29%) |
Jul 03, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.10(+0.52%) |