Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.56 | 23.75 | 23.56 | 23.75 | 586,368 | +0.26(+1.10%) |
Sep 27, 2018 | 23.31 | 23.53 | 23.27 | 23.50 | 349,702 | +0.26(+1.11%) |
Sep 26, 2018 | 23.52 | 23.52 | 23.24 | 23.24 | 308,377 | -0.24(-1.03%) |
Sep 25, 2018 | 23.69 | 23.69 | 23.48 | 23.48 | 68,057 | -0.34(-1.41%) |
Sep 24, 2018 | 23.94 | 23.94 | 23.79 | 23.81 | 66,849 | -0.16(-0.65%) |
Sep 21, 2018 | 23.87 | 24.08 | 23.87 | 23.97 | 207,294 | +0.06(+0.25%) |
Sep 20, 2018 | 23.85 | 23.93 | 23.68 | 23.91 | 52,977 | +0.09(+0.36%) |
Sep 19, 2018 | 24.25 | 24.25 | 23.74 | 23.82 | 44,913 | -0.43(-1.75%) |
Sep 18, 2018 | 24.27 | 24.27 | 24.13 | 24.25 | 95,543 | +0.03(+0.12%) |
Sep 17, 2018 | 24.18 | 24.28 | 24.14 | 24.22 | 66,704 | -0.01(-0.04%) |
Sep 14, 2018 | 24.24 | 24.24 | 24.03 | 24.23 | 83,219 | -0.02(-0.10%) |
Sep 13, 2018 | 24.20 | 24.25 | 24.03 | 24.25 | 89,804 | +0.15(+0.61%) |
Sep 12, 2018 | 24.00 | 24.14 | 24.00 | 24.11 | 46,487 | +0.15(+0.61%) |
Sep 11, 2018 | 23.92 | 24.01 | 23.90 | 23.96 | 113,325 | +0.10(+0.43%) |
Sep 10, 2018 | 23.77 | 23.91 | 23.77 | 23.86 | 39,873 | +0.12(+0.51%) |
Sep 07, 2018 | 23.87 | 23.88 | 23.71 | 23.74 | 73,594 | -0.24(-1.00%) |
Sep 06, 2018 | 23.91 | 24.03 | 23.86 | 23.98 | 233,724 | +0.09(+0.40%) |
Sep 05, 2018 | 23.64 | 23.90 | 23.63 | 23.88 | 64,851 | +0.24(+1.02%) |
Sep 04, 2018 | 23.64 | 23.76 | 23.62 | 23.64 | 203,327 | +0.01(+0.04%) |
Aug 31, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 23.80 | 23.83 | 23.68 | 23.75 | 45,273 | -0.02(-0.07%) |
Aug 29, 2018 | 23.70 | 23.77 | 23.66 | 23.77 | 115,741 | +0.11(+0.47%) |
Aug 28, 2018 | 23.71 | 23.74 | 23.62 | 23.66 | 49,649 | -0.06(-0.25%) |
Aug 27, 2018 | 23.85 | 23.85 | 23.67 | 23.72 | 43,186 | -0.08(-0.32%) |
Aug 24, 2018 | 23.74 | 23.82 | 23.68 | 23.80 | 40,407 | +0.07(+0.29%) |
Aug 23, 2018 | 23.75 | 23.83 | 23.70 | 23.73 | 360,973 | -0.03(-0.14%) |
Aug 22, 2018 | 24.04 | 24.05 | 23.70 | 23.76 | 70,382 | -0.29(-1.21%) |
Aug 21, 2018 | 24.13 | 24.14 | 24.01 | 24.05 | 97,154 | -0.06(-0.25%) |
Aug 20, 2018 | 24.18 | 24.18 | 24.05 | 24.11 | 52,842 | +0.00(+0.00%) |
Aug 17, 2018 | 24.03 | 24.23 | 23.96 | 24.11 | 290,769 | +0.09(+0.36%) |
Aug 16, 2018 | 23.71 | 24.03 | 23.69 | 24.03 | 75,736 | +0.37(+1.56%) |
Aug 15, 2018 | 23.62 | 23.75 | 23.58 | 23.66 | 64,099 | +0.07(+0.29%) |
Aug 14, 2018 | 23.44 | 23.66 | 23.37 | 23.59 | 52,356 | +0.15(+0.62%) |
Aug 13, 2018 | 23.43 | 23.46 | 23.36 | 23.44 | 43,086 | +0.04(+0.18%) |
Aug 10, 2018 | 23.46 | 23.51 | 23.38 | 23.40 | 93,740 | -0.07(-0.29%) |
Aug 09, 2018 | 23.27 | 23.50 | 23.21 | 23.47 | 92,403 | +0.27(+1.18%) |
Aug 08, 2018 | 23.19 | 23.25 | 23.12 | 23.20 | 92,904 | -0.02(-0.07%) |
Aug 07, 2018 | 23.26 | 23.26 | 23.09 | 23.21 | 88,507 | -0.03(-0.11%) |
Aug 06, 2018 | 22.88 | 23.26 | 22.88 | 23.24 | 284,848 | +0.40(+1.77%) |
Aug 03, 2018 | 22.68 | 22.95 | 22.66 | 22.83 | 48,675 | +0.18(+0.80%) |
Aug 02, 2018 | 22.47 | 22.70 | 22.43 | 22.65 | 236,793 | +0.21(+0.96%) |
Aug 01, 2018 | 22.62 | 22.62 | 22.36 | 22.44 | 303,274 | -0.21(-0.95%) |
Jul 31, 2018 | 22.60 | 22.68 | 22.51 | 22.65 | 184,034 | +0.15(+0.69%) |
Jul 30, 2018 | 22.47 | 22.58 | 22.46 | 22.50 | 71,512 | +0.02(+0.08%) |
Jul 27, 2018 | 22.57 | 22.69 | 22.44 | 22.48 | 56,477 | -0.05(-0.23%) |
Jul 26, 2018 | 22.37 | 22.60 | 22.36 | 22.53 | 53,096 | +0.26(+1.16%) |
Jul 25, 2018 | 22.31 | 22.40 | 22.24 | 22.28 | 79,947 | -0.03(-0.12%) |
Jul 24, 2018 | 22.33 | 22.34 | 22.02 | 22.30 | 127,154 | +0.03(+0.15%) |
Jul 23, 2018 | 22.41 | 22.41 | 22.20 | 22.27 | 64,312 | -0.12(-0.54%) |
Jul 20, 2018 | 22.54 | 22.54 | 22.27 | 22.39 | 124,193 | -0.18(-0.80%) |
Jul 19, 2018 | 22.53 | 22.68 | 22.53 | 22.57 | 76,449 | +0.07(+0.31%) |
Jul 18, 2018 | 22.64 | 22.64 | 22.44 | 22.50 | 78,987 | -0.12(-0.53%) |
Jul 17, 2018 | 22.72 | 22.76 | 22.62 | 22.62 | 405,663 | -0.07(-0.30%) |
Jul 16, 2018 | 22.72 | 22.72 | 22.61 | 22.69 | 87,781 | -0.05(-0.23%) |
Jul 13, 2018 | 22.77 | 22.78 | 22.64 | 22.74 | 87,565 | -0.03(-0.13%) |
Jul 12, 2018 | 22.71 | 22.78 | 22.65 | 22.77 | 69,958 | +0.10(+0.44%) |
Jul 11, 2018 | 22.72 | 22.76 | 22.60 | 22.67 | 143,243 | -0.13(-0.57%) |
Jul 10, 2018 | 22.59 | 22.86 | 22.55 | 22.80 | 72,284 | +0.15(+0.68%) |
Jul 09, 2018 | 23.07 | 23.07 | 22.59 | 22.65 | 430,131 | -0.44(-1.90%) |
Jul 06, 2018 | 22.86 | 23.10 | 22.86 | 23.08 | 63,713 | +0.24(+1.05%) |
Jul 05, 2018 | 22.72 | 22.85 | 22.62 | 22.84 | 509,990 | +0.16(+0.72%) |
Jul 03, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.09(+0.42%) |