Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.35 | 22.39 | 19.79 | 20.22 | 1,921,700 | -1.12(-5.25%) |
Sep 27, 2018 | 21.30 | 22.00 | 20.98 | 21.34 | 901,907 | +0.12(+0.57%) |
Sep 26, 2018 | 21.42 | 21.91 | 21.11 | 21.22 | 762,161 | +0.01(+0.05%) |
Sep 25, 2018 | 22.52 | 23.00 | 20.90 | 21.21 | 986,182 | -1.28(-5.69%) |
Sep 24, 2018 | 20.92 | 22.52 | 20.92 | 22.49 | 1,108,547 | +1.18(+5.54%) |
Sep 21, 2018 | 21.76 | 22.49 | 21.00 | 21.31 | 2,516,600 | -0.42(-1.93%) |
Sep 20, 2018 | 20.41 | 21.76 | 20.29 | 21.73 | 1,101,664 | +1.42(+6.99%) |
Sep 19, 2018 | 19.30 | 20.33 | 19.02 | 20.31 | 809,726 | +0.86(+4.42%) |
Sep 18, 2018 | 19.10 | 19.54 | 18.64 | 19.45 | 879,967 | +0.50(+2.64%) |
Sep 17, 2018 | 19.15 | 19.77 | 18.93 | 18.95 | 720,838 | -0.15(-0.79%) |
Sep 14, 2018 | 19.99 | 20.02 | 19.07 | 19.10 | 487,400 | -0.78(-3.92%) |
Sep 13, 2018 | 19.73 | 20.26 | 19.73 | 19.88 | 324,965 | +0.19(+0.96%) |
Sep 12, 2018 | 19.74 | 20.01 | 19.25 | 19.69 | 337,186 | -0.03(-0.15%) |
Sep 11, 2018 | 20.34 | 20.35 | 19.65 | 19.72 | 469,793 | -0.59(-2.90%) |
Sep 10, 2018 | 19.96 | 20.33 | 19.81 | 20.31 | 369,623 | +0.42(+2.11%) |
Sep 07, 2018 | 20.05 | 20.55 | 19.70 | 19.89 | 305,700 | -0.22(-1.09%) |
Sep 06, 2018 | 20.47 | 20.79 | 19.51 | 20.11 | 576,084 | -0.28(-1.37%) |
Sep 05, 2018 | 19.95 | 20.48 | 19.68 | 20.39 | 469,314 | +0.19(+0.94%) |
Sep 04, 2018 | 19.91 | 20.33 | 19.15 | 20.20 | 867,770 | +0.27(+1.35%) |
Aug 31, 2018 | 19.93 | 19.93 | 19.93 | 0 | -1.88(-8.62%) | |
Aug 30, 2018 | 21.57 | 22.32 | 21.44 | 21.81 | 440,939 | +0.22(+1.02%) |
Aug 29, 2018 | 21.67 | 22.00 | 21.36 | 21.59 | 350,987 | +0.04(+0.19%) |
Aug 28, 2018 | 21.62 | 21.77 | 21.29 | 21.55 | 536,793 | -0.09(-0.42%) |
Aug 27, 2018 | 21.57 | 21.74 | 21.09 | 21.64 | 480,139 | +0.30(+1.41%) |
Aug 24, 2018 | 21.45 | 21.52 | 20.98 | 21.34 | 361,000 | -0.04(-0.19%) |
Aug 23, 2018 | 21.67 | 21.84 | 20.80 | 21.38 | 441,940 | -0.35(-1.61%) |
Aug 22, 2018 | 20.95 | 21.80 | 20.85 | 21.73 | 397,300 | +0.88(+4.22%) |
Aug 21, 2018 | 20.27 | 21.27 | 20.12 | 20.85 | 1,132,885 | +0.74(+3.68%) |
Aug 20, 2018 | 21.04 | 21.30 | 20.09 | 20.11 | 759,232 | -0.88(-4.19%) |
Aug 17, 2018 | 20.79 | 21.21 | 20.56 | 20.99 | 476,700 | +0.07(+0.33%) |
Aug 16, 2018 | 21.15 | 21.38 | 20.66 | 20.92 | 888,012 | -0.08(-0.38%) |
Aug 15, 2018 | 20.97 | 21.17 | 20.54 | 21.00 | 999,266 | -0.02(-0.10%) |
Aug 14, 2018 | 22.09 | 22.39 | 20.70 | 21.02 | 986,263 | -0.85(-3.89%) |
Aug 13, 2018 | 22.18 | 22.25 | 20.88 | 21.87 | 1,143,267 | -0.35(-1.58%) |
Aug 10, 2018 | 21.81 | 22.57 | 21.05 | 22.22 | 982,400 | +0.47(+2.16%) |
Aug 09, 2018 | 22.09 | 22.49 | 21.74 | 21.75 | 1,472,002 | -0.44(-1.98%) |
Aug 08, 2018 | 25.41 | 26.49 | 21.55 | 22.19 | 2,803,196 | -3.81(-14.65%) |
Aug 07, 2018 | 24.37 | 24.37 | 26.00 | 14,382 | +1.63(+6.69%) | |
Aug 06, 2018 | 24.51 | 25.75 | 23.60 | 24.37 | 3,693,623 | -1.78(-6.81%) |
Aug 03, 2018 | 28.25 | 31.58 | 25.73 | 26.15 | 5,062,100 | -1.93(-6.87%) |
Aug 02, 2018 | 24.32 | 28.18 | 24.32 | 28.08 | 1,936,044 | +3.31(+13.36%) |
Aug 01, 2018 | 24.90 | 25.90 | 24.11 | 24.77 | 1,111,318 | -0.10(-0.40%) |
Jul 31, 2018 | 24.46 | 25.49 | 24.35 | 24.87 | 797,159 | +0.55(+2.26%) |
Jul 30, 2018 | 24.13 | 24.76 | 23.84 | 24.32 | 611,376 | +0.12(+0.50%) |
Jul 27, 2018 | 24.95 | 25.40 | 23.72 | 24.20 | 687,400 | -0.71(-2.85%) |
Jul 26, 2018 | 24.63 | 25.10 | 24.06 | 24.91 | 421,045 | +0.21(+0.83%) |
Jul 25, 2018 | 23.99 | 25.11 | 23.99 | 24.70 | 926,062 | +0.64(+2.68%) |
Jul 24, 2018 | 25.14 | 25.43 | 23.79 | 24.06 | 750,497 | -0.87(-3.49%) |
Jul 23, 2018 | 24.86 | 25.24 | 24.07 | 24.93 | 439,354 | -0.05(-0.20%) |
Jul 20, 2018 | 25.08 | 25.44 | 24.84 | 24.98 | 335,759 | -0.11(-0.44%) |
Jul 19, 2018 | 25.28 | 25.28 | 24.36 | 25.09 | 462,078 | -0.32(-1.26%) |
Jul 18, 2018 | 25.54 | 25.63 | 24.95 | 25.41 | 739,889 | -0.22(-0.86%) |
Jul 17, 2018 | 25.26 | 25.95 | 24.68 | 25.63 | 432,374 | +0.39(+1.55%) |
Jul 16, 2018 | 25.32 | 25.55 | 24.81 | 25.24 | 433,195 | -0.10(-0.39%) |
Jul 13, 2018 | 25.90 | 25.95 | 25.13 | 25.34 | 246,163 | -0.52(-2.01%) |
Jul 12, 2018 | 25.69 | 26.00 | 25.28 | 25.86 | 438,813 | +0.33(+1.29%) |
Jul 11, 2018 | 24.23 | 25.67 | 24.23 | 25.53 | 755,492 | +0.60(+2.41%) |
Jul 10, 2018 | 25.22 | 25.56 | 24.86 | 24.93 | 625,553 | -0.23(-0.91%) |
Jul 09, 2018 | 25.60 | 26.04 | 24.66 | 25.16 | 602,152 | -0.47(-1.83%) |
Jul 06, 2018 | 24.77 | 25.68 | 24.77 | 25.63 | 454,674 | +0.91(+3.68%) |
Jul 05, 2018 | 25.53 | 24.16 | 24.72 | 557,050 | -0.36(-1.44%) | |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.45(+1.83%) |