Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.58 | 19.62 | 19.32 | 19.37 | 407,314 | -0.30(-1.53%) |
Sep 27, 2018 | 20.05 | 20.07 | 19.58 | 19.67 | 532,534 | -0.30(-1.51%) |
Sep 26, 2018 | 20.35 | 20.35 | 19.92 | 19.97 | 366,978 | -0.39(-1.90%) |
Sep 25, 2018 | 20.48 | 20.57 | 20.27 | 20.35 | 377,638 | -0.09(-0.42%) |
Sep 24, 2018 | 20.57 | 20.61 | 20.35 | 20.44 | 611,974 | -0.13(-0.63%) |
Sep 21, 2018 | 20.40 | 20.83 | 20.40 | 20.57 | 848,746 | +0.13(+0.63%) |
Sep 20, 2018 | 20.22 | 20.57 | 19.97 | 20.44 | 888,140 | +0.30(+1.49%) |
Sep 19, 2018 | 20.22 | 20.31 | 20.01 | 20.14 | 375,311 | -0.13(-0.64%) |
Sep 18, 2018 | 20.05 | 20.35 | 19.97 | 20.27 | 531,837 | +0.30(+1.51%) |
Sep 17, 2018 | 20.18 | 20.18 | 19.92 | 19.97 | 372,969 | -0.17(-0.85%) |
Sep 14, 2018 | 19.75 | 20.18 | 19.75 | 20.14 | 655,685 | +0.43(+2.18%) |
Sep 13, 2018 | 19.67 | 19.92 | 19.62 | 19.71 | 634,779 | +0.09(+0.44%) |
Sep 12, 2018 | 19.41 | 19.75 | 19.07 | 19.62 | 559,262 | +0.13(+0.66%) |
Sep 11, 2018 | 19.45 | 19.69 | 19.19 | 19.49 | 559,096 | +0.00(+0.00%) |
Sep 10, 2018 | 19.11 | 19.58 | 19.11 | 19.49 | 536,877 | +0.34(+1.79%) |
Sep 07, 2018 | 19.07 | 19.24 | 18.72 | 19.15 | 579,183 | +0.02(+0.11%) |
Sep 06, 2018 | 19.54 | 19.58 | 18.98 | 19.13 | 656,663 | -0.37(-1.87%) |
Sep 05, 2018 | 19.75 | 19.82 | 19.49 | 19.49 | 419,018 | -0.30(-1.52%) |
Sep 04, 2018 | 19.92 | 19.92 | 19.58 | 19.80 | 544,593 | -0.13(-0.65%) |
Aug 31, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.05 | 20.10 | 19.88 | 19.99 | 425,833 | -0.15(-0.75%) |
Aug 29, 2018 | 20.27 | 20.35 | 19.88 | 20.14 | 1,032,332 | -0.21(-1.05%) |
Aug 28, 2018 | 20.53 | 20.70 | 20.27 | 20.35 | 594,310 | -0.21(-1.04%) |
Aug 27, 2018 | 20.70 | 20.83 | 20.53 | 20.57 | 481,589 | -0.09(-0.42%) |
Aug 24, 2018 | 20.48 | 20.83 | 20.44 | 20.65 | 663,370 | +0.17(+0.84%) |
Aug 23, 2018 | 20.40 | 20.53 | 20.18 | 20.48 | 457,149 | +0.09(+0.42%) |
Aug 22, 2018 | 20.31 | 20.53 | 19.97 | 20.40 | 609,857 | +0.09(+0.42%) |
Aug 21, 2018 | 20.44 | 20.48 | 20.18 | 20.31 | 466,670 | -0.13(-0.63%) |
Aug 20, 2018 | 20.05 | 20.48 | 19.99 | 20.44 | 795,609 | +0.39(+1.93%) |
Aug 17, 2018 | 20.18 | 20.40 | 19.92 | 20.05 | 345,833 | -0.09(-0.43%) |
Aug 16, 2018 | 20.14 | 20.27 | 20.01 | 20.14 | 504,193 | +0.09(+0.43%) |
Aug 15, 2018 | 20.27 | 20.40 | 20.01 | 20.05 | 463,016 | -0.39(-1.89%) |
Aug 14, 2018 | 20.14 | 20.53 | 20.14 | 20.44 | 681,322 | +0.34(+1.71%) |
Aug 13, 2018 | 20.14 | 20.31 | 19.98 | 20.10 | 765,427 | -0.09(-0.43%) |
Aug 10, 2018 | 20.14 | 20.31 | 20.01 | 20.18 | 737,777 | -0.26(-1.26%) |
Aug 09, 2018 | 20.65 | 20.74 | 20.44 | 20.44 | 506,785 | -0.21(-1.04%) |
Aug 08, 2018 | 20.57 | 20.68 | 20.53 | 20.65 | 490,191 | +0.09(+0.42%) |
Aug 07, 2018 | 20.53 | 20.70 | 20.31 | 20.57 | 670,276 | +0.00(+0.00%) |
Aug 06, 2018 | 20.74 | 20.74 | 20.40 | 20.57 | 771,494 | -0.24(-1.13%) |
Aug 03, 2018 | 21.64 | 21.64 | 20.70 | 20.80 | 434,911 | -0.02(-0.10%) |
Aug 02, 2018 | 21.17 | 21.30 | 20.83 | 20.83 | 576,330 | -0.39(-1.82%) |
Aug 01, 2018 | 21.04 | 21.68 | 20.91 | 21.21 | 1,610,740 | +0.30(+1.44%) |
Jul 31, 2018 | 20.65 | 21.00 | 20.48 | 20.91 | 705,089 | +0.39(+1.88%) |
Jul 30, 2018 | 20.61 | 20.65 | 20.31 | 20.53 | 599,870 | -0.09(-0.42%) |
Jul 27, 2018 | 20.35 | 20.61 | 20.20 | 20.61 | 434,445 | +0.21(+1.05%) |
Jul 26, 2018 | 20.48 | 20.63 | 20.31 | 20.40 | 338,723 | -0.09(-0.42%) |
Jul 25, 2018 | 20.57 | 20.61 | 20.31 | 20.48 | 509,494 | +0.00(+0.00%) |
Jul 24, 2018 | 20.74 | 20.78 | 20.35 | 20.48 | 344,752 | -0.13(-0.62%) |
Jul 23, 2018 | 20.53 | 20.74 | 20.48 | 20.61 | 345,589 | +0.04(+0.21%) |
Jul 20, 2018 | 20.44 | 20.70 | 20.41 | 20.57 | 476,151 | +0.04(+0.21%) |
Jul 19, 2018 | 21.00 | 21.00 | 20.40 | 20.53 | 457,182 | -0.34(-1.65%) |
Jul 18, 2018 | 20.40 | 20.95 | 20.40 | 20.87 | 753,025 | +0.47(+2.32%) |
Jul 17, 2018 | 20.22 | 20.48 | 20.22 | 20.40 | 383,524 | +0.17(+0.85%) |
Jul 16, 2018 | 20.48 | 20.48 | 20.05 | 20.22 | 687,232 | -0.21(-1.05%) |
Jul 13, 2018 | 20.35 | 20.53 | 20.18 | 20.44 | 517,943 | +0.04(+0.21%) |
Jul 12, 2018 | 20.27 | 20.44 | 20.18 | 20.40 | 444,928 | +0.39(+1.93%) |
Jul 11, 2018 | 20.22 | 20.27 | 19.88 | 20.01 | 436,003 | -0.15(-0.75%) |
Jul 10, 2018 | 20.10 | 20.53 | 19.92 | 20.16 | 770,710 | +0.15(+0.75%) |
Jul 09, 2018 | 20.40 | 20.53 | 19.97 | 20.01 | 672,008 | -0.30(-1.48%) |
Jul 06, 2018 | 20.05 | 20.57 | 19.92 | 20.31 | 687,552 | +0.24(+1.18%) |
Jul 05, 2018 | 19.24 | 20.22 | 19.24 | 20.07 | 1,252,768 | +0.88(+4.59%) |
Jul 03, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.52(+2.76%) |