Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.04 | 23.13 | 23.04 | 23.04 | 5,803 | +0.16(+0.69%) |
Sep 27, 2018 | 22.96 | 22.96 | 22.88 | 22.88 | 1,624 | -0.41(-1.74%) |
Sep 26, 2018 | 23.21 | 23.29 | 23.18 | 23.29 | 1,872 | +0.38(+1.67%) |
Sep 25, 2018 | 22.83 | 22.91 | 22.83 | 22.90 | 988 | -0.02(-0.08%) |
Sep 24, 2018 | 22.90 | 22.92 | 22.88 | 22.92 | 1,146 | -0.23(-0.99%) |
Sep 21, 2018 | 23.17 | 23.17 | 23.09 | 23.15 | 3,941 | +0.38(+1.68%) |
Sep 20, 2018 | 22.73 | 22.79 | 22.73 | 22.77 | 1,503 | +0.02(+0.10%) |
Sep 19, 2018 | 22.67 | 22.75 | 22.64 | 22.75 | 2,200 | +0.36(+1.61%) |
Sep 18, 2018 | 22.28 | 22.39 | 22.26 | 22.38 | 7,119 | +0.59(+2.72%) |
Sep 17, 2018 | 21.92 | 21.92 | 21.79 | 21.79 | 35,812 | -0.19(-0.87%) |
Sep 14, 2018 | 22.08 | 22.17 | 21.92 | 21.98 | 4,708 | -0.48(-2.15%) |
Sep 13, 2018 | 22.72 | 22.72 | 22.47 | 22.47 | 4,215 | -0.11(-0.48%) |
Sep 12, 2018 | 22.08 | 22.58 | 22.04 | 22.58 | 6,492 | +0.51(+2.29%) |
Sep 11, 2018 | 22.00 | 22.07 | 21.92 | 22.07 | 4,823 | -0.26(-1.19%) |
Sep 10, 2018 | 22.56 | 22.56 | 22.33 | 22.33 | 7,464 | -0.42(-1.87%) |
Sep 07, 2018 | 22.83 | 22.93 | 22.71 | 22.76 | 3,394 | -0.29(-1.27%) |
Sep 06, 2018 | 23.15 | 23.15 | 22.99 | 23.05 | 8,969 | -0.16(-0.70%) |
Sep 05, 2018 | 23.34 | 23.34 | 23.14 | 23.21 | 5,030 | -0.23(-0.97%) |
Sep 04, 2018 | 23.63 | 23.63 | 23.40 | 23.44 | 4,086 | +0.11(+0.49%) |
Aug 31, 2018 | 23.33 | 23.33 | 23.33 | 0 | -0.23(-1.00%) | |
Aug 30, 2018 | 23.78 | 23.78 | 23.43 | 23.56 | 114,759 | -0.71(-2.92%) |
Aug 29, 2018 | 24.35 | 24.35 | 24.11 | 24.27 | 2,074 | -0.14(-0.57%) |
Aug 28, 2018 | 24.47 | 24.50 | 24.41 | 24.41 | 2,020 | -0.06(-0.23%) |
Aug 27, 2018 | 24.52 | 24.52 | 24.33 | 24.47 | 9,379 | +0.67(+2.80%) |
Aug 24, 2018 | 23.62 | 23.80 | 23.62 | 23.80 | 2,846 | +0.42(+1.81%) |
Aug 23, 2018 | 23.53 | 23.53 | 23.38 | 23.38 | 1,082 | -0.18(-0.77%) |
Aug 22, 2018 | 23.46 | 23.62 | 23.46 | 23.56 | 5,518 | -0.33(-1.39%) |
Aug 21, 2018 | 23.96 | 23.96 | 23.80 | 23.89 | 5,254 | +0.50(+2.13%) |
Aug 20, 2018 | 23.30 | 23.39 | 23.26 | 23.39 | 7,232 | -0.21(-0.91%) |
Aug 17, 2018 | 23.10 | 23.62 | 23.10 | 23.61 | 10,730 | +0.02(+0.07%) |
Aug 16, 2018 | 23.51 | 23.70 | 23.51 | 23.59 | 4,214 | +0.26(+1.11%) |
Aug 15, 2018 | 23.37 | 23.37 | 23.13 | 23.33 | 8,408 | -0.98(-4.02%) |
Aug 14, 2018 | 24.35 | 24.35 | 24.31 | 24.31 | 1,197 | -0.17(-0.71%) |
Aug 13, 2018 | 24.48 | 24.64 | 24.48 | 24.48 | 3,993 | +0.16(+0.64%) |
Aug 10, 2018 | 24.50 | 24.52 | 24.24 | 24.33 | 6,788 | -0.13(-0.55%) |
Aug 09, 2018 | 24.45 | 24.54 | 24.37 | 24.46 | 4,615 | +0.92(+3.91%) |
Aug 08, 2018 | 23.73 | 23.73 | 23.41 | 23.54 | 4,685 | -0.68(-2.81%) |
Aug 07, 2018 | 24.15 | 24.24 | 24.15 | 24.22 | 10,500 | +0.88(+3.78%) |
Aug 06, 2018 | 23.46 | 23.46 | 23.30 | 23.34 | 16,468 | -0.77(-3.18%) |
Aug 03, 2018 | 24.21 | 24.21 | 24.07 | 24.11 | 4,379 | -0.37(-1.49%) |
Aug 02, 2018 | 24.54 | 24.55 | 24.42 | 24.48 | 12,539 | -0.68(-2.69%) |
Aug 01, 2018 | 25.41 | 25.41 | 25.12 | 25.15 | 14,676 | -0.93(-3.57%) |
Jul 31, 2018 | 25.85 | 26.15 | 25.85 | 26.08 | 9,838 | +0.35(+1.37%) |
Jul 30, 2018 | 25.87 | 25.87 | 25.73 | 25.73 | 6,378 | -0.58(-2.21%) |
Jul 27, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 218 | -0.05(-0.17%) |
Jul 26, 2018 | 26.47 | 26.48 | 26.35 | 26.36 | 2,378 | -0.78(-2.86%) |
Jul 25, 2018 | 27.03 | 27.14 | 27.00 | 27.13 | 3,767 | +0.21(+0.78%) |
Jul 24, 2018 | 26.81 | 27.08 | 26.81 | 26.92 | 7,191 | +0.38(+1.45%) |
Jul 23, 2018 | 26.57 | 26.57 | 26.44 | 26.54 | 5,610 | +0.04(+0.16%) |
Jul 20, 2018 | 26.49 | 26.50 | 26.49 | 26.50 | 537 | +0.37(+1.43%) |
Jul 19, 2018 | 26.16 | 26.16 | 26.09 | 26.13 | 1,423 | -0.34(-1.29%) |
Jul 18, 2018 | 26.56 | 26.56 | 26.35 | 26.47 | 2,657 | -0.44(-1.63%) |
Jul 17, 2018 | 26.89 | 26.95 | 26.82 | 26.91 | 7,632 | +0.05(+0.17%) |
Jul 16, 2018 | 26.91 | 26.91 | 26.84 | 26.86 | 4,937 | -0.05(-0.20%) |
Jul 13, 2018 | 26.75 | 27.02 | 26.75 | 26.91 | 15,167 | -0.01(-0.04%) |
Jul 12, 2018 | 26.92 | 26.92 | 26.76 | 26.92 | 9,509 | +1.13(+4.37%) |
Jul 11, 2018 | 26.24 | 26.24 | 25.79 | 25.80 | 11,041 | -0.90(-3.37%) |
Jul 10, 2018 | 26.62 | 26.70 | 26.56 | 26.70 | 3,394 | +0.07(+0.27%) |
Jul 09, 2018 | 26.62 | 26.39 | 26.62 | 7,213 | +0.95(+3.70%) | |
Jul 06, 2018 | 25.47 | 25.71 | 25.47 | 25.67 | 3,836 | +0.33(+1.30%) |
Jul 05, 2018 | 25.75 | 25.75 | 25.34 | 25.34 | 9,189 | -1.01(-3.85%) |
Jul 03, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.11(+0.42%) |