Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.59 | 21.72 | 21.17 | 21.71 | 58,900 | +0.10(+0.46%) |
Sep 27, 2018 | 21.62 | 21.74 | 21.40 | 21.61 | 40,521 | +0.01(+0.05%) |
Sep 26, 2018 | 21.80 | 21.83 | 21.57 | 21.60 | 76,818 | -0.18(-0.83%) |
Sep 25, 2018 | 21.99 | 22.04 | 21.75 | 21.78 | 67,866 | -0.21(-0.95%) |
Sep 24, 2018 | 22.43 | 22.48 | 21.96 | 21.99 | 112,827 | -0.46(-2.05%) |
Sep 21, 2018 | 23.02 | 23.24 | 22.39 | 22.45 | 208,800 | -0.52(-2.26%) |
Sep 20, 2018 | 22.53 | 23.24 | 22.53 | 22.97 | 365,079 | +0.51(+2.27%) |
Sep 19, 2018 | 22.19 | 22.64 | 22.19 | 22.46 | 194,542 | +0.30(+1.35%) |
Sep 18, 2018 | 21.74 | 22.18 | 21.74 | 22.16 | 132,015 | +0.42(+1.93%) |
Sep 17, 2018 | 21.69 | 21.77 | 21.61 | 21.74 | 52,153 | +0.04(+0.18%) |
Sep 14, 2018 | 21.54 | 21.88 | 21.50 | 21.70 | 59,000 | +0.11(+0.51%) |
Sep 13, 2018 | 21.52 | 21.68 | 21.39 | 21.59 | 47,710 | +0.09(+0.42%) |
Sep 12, 2018 | 21.51 | 21.62 | 21.35 | 21.50 | 59,036 | -0.04(-0.19%) |
Sep 11, 2018 | 21.85 | 21.88 | 21.46 | 21.54 | 88,311 | -0.32(-1.46%) |
Sep 10, 2018 | 21.90 | 22.09 | 21.83 | 21.86 | 93,567 | -0.04(-0.18%) |
Sep 07, 2018 | 21.81 | 22.05 | 21.58 | 21.90 | 62,500 | +0.05(+0.23%) |
Sep 06, 2018 | 21.99 | 22.12 | 21.78 | 21.85 | 39,201 | -0.05(-0.23%) |
Sep 05, 2018 | 21.93 | 22.13 | 21.85 | 21.90 | 46,474 | -0.05(-0.23%) |
Sep 04, 2018 | 22.20 | 22.24 | 21.80 | 21.95 | 86,668 | -0.28(-1.26%) |
Aug 31, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.03(-0.13%) | |
Aug 30, 2018 | 22.15 | 22.41 | 22.10 | 22.26 | 73,718 | +0.06(+0.27%) |
Aug 29, 2018 | 22.31 | 22.39 | 22.17 | 22.20 | 43,567 | -0.06(-0.27%) |
Aug 28, 2018 | 21.95 | 22.29 | 21.92 | 22.26 | 99,378 | +0.30(+1.37%) |
Aug 27, 2018 | 21.85 | 22.16 | 21.82 | 21.96 | 41,784 | +0.17(+0.78%) |
Aug 24, 2018 | 22.10 | 22.16 | 21.71 | 21.79 | 60,600 | -0.22(-1.00%) |
Aug 23, 2018 | 22.28 | 22.38 | 21.99 | 22.01 | 55,611 | -0.26(-1.17%) |
Aug 22, 2018 | 22.29 | 22.43 | 22.18 | 22.27 | 108,483 | -0.03(-0.13%) |
Aug 21, 2018 | 22.28 | 22.62 | 22.28 | 22.30 | 67,894 | +0.04(+0.18%) |
Aug 20, 2018 | 22.43 | 22.45 | 21.96 | 22.26 | 51,711 | -0.06(-0.27%) |
Aug 17, 2018 | 22.01 | 22.47 | 21.97 | 22.32 | 45,800 | +0.24(+1.09%) |
Aug 16, 2018 | 22.05 | 22.44 | 21.95 | 22.08 | 48,034 | +0.08(+0.36%) |
Aug 15, 2018 | 22.27 | 22.63 | 21.87 | 22.00 | 74,425 | -0.28(-1.26%) |
Aug 14, 2018 | 22.34 | 22.62 | 22.16 | 22.28 | 91,704 | +0.02(+0.09%) |
Aug 13, 2018 | 22.50 | 22.50 | 22.08 | 22.26 | 106,702 | -0.11(-0.49%) |
Aug 10, 2018 | 22.33 | 22.50 | 22.18 | 22.37 | 112,600 | -0.01(-0.04%) |
Aug 09, 2018 | 22.15 | 22.47 | 21.95 | 22.38 | 106,600 | +0.23(+1.04%) |
Aug 08, 2018 | 22.62 | 22.68 | 21.96 | 22.15 | 97,384 | -0.50(-2.21%) |
Aug 07, 2018 | 22.39 | 23.30 | 22.28 | 22.65 | 78,448 | -0.56(-2.41%) |
Aug 06, 2018 | 23.29 | 23.50 | 23.16 | 23.21 | 28,157 | -0.10(-0.43%) |
Aug 03, 2018 | 23.34 | 23.41 | 22.98 | 23.31 | 55,400 | -0.04(-0.17%) |
Aug 02, 2018 | 23.15 | 23.64 | 23.15 | 23.35 | 56,916 | +0.08(+0.34%) |
Aug 01, 2018 | 23.41 | 23.41 | 22.85 | 23.27 | 76,247 | -0.13(-0.56%) |
Jul 31, 2018 | 23.54 | 23.63 | 23.37 | 23.40 | 63,185 | -0.07(-0.30%) |
Jul 30, 2018 | 23.33 | 23.59 | 23.07 | 23.47 | 64,908 | +0.19(+0.82%) |
Jul 27, 2018 | 23.90 | 23.96 | 23.21 | 23.28 | 47,500 | -0.58(-2.43%) |
Jul 26, 2018 | 23.90 | 24.13 | 23.74 | 23.86 | 50,761 | -0.05(-0.21%) |
Jul 25, 2018 | 24.03 | 24.16 | 23.81 | 23.91 | 78,666 | -0.16(-0.66%) |
Jul 24, 2018 | 24.07 | 24.08 | 23.88 | 24.07 | 101,346 | +0.00(+0.00%) |
Jul 23, 2018 | 24.26 | 24.26 | 23.83 | 24.07 | 40,252 | -0.18(-0.74%) |
Jul 20, 2018 | 24.48 | 24.57 | 24.16 | 24.25 | 53,656 | -0.26(-1.06%) |
Jul 19, 2018 | 24.10 | 24.56 | 24.03 | 24.51 | 56,332 | +0.35(+1.45%) |
Jul 18, 2018 | 24.10 | 24.27 | 23.85 | 24.16 | 69,894 | -0.05(-0.21%) |
Jul 17, 2018 | 24.06 | 24.30 | 24.06 | 24.21 | 134,147 | +0.13(+0.54%) |
Jul 16, 2018 | 24.20 | 24.31 | 24.00 | 24.08 | 78,506 | -0.11(-0.45%) |
Jul 13, 2018 | 24.17 | 24.29 | 24.16 | 24.19 | 19,059 | +0.01(+0.04%) |
Jul 12, 2018 | 24.30 | 24.40 | 24.14 | 24.18 | 37,191 | -0.09(-0.37%) |
Jul 11, 2018 | 24.27 | 24.40 | 24.09 | 24.27 | 52,489 | -0.09(-0.37%) |
Jul 10, 2018 | 24.30 | 24.44 | 24.01 | 24.36 | 114,838 | +0.08(+0.33%) |
Jul 09, 2018 | 24.21 | 24.21 | 24.18 | 24.28 | 34,874 | +0.07(+0.29%) |
Jul 06, 2018 | 24.14 | 24.33 | 24.02 | 24.21 | 54,070 | +0.09(+0.37%) |
Jul 05, 2018 | 24.05 | 24.12 | 23.82 | 24.12 | 68,888 | +0.13(+0.54%) |
Jul 03, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.01(-0.04%) |