Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.75 | 20.95 | 20.40 | 20.55 | 19,800 | -0.25(-1.20%) |
Sep 27, 2018 | 21.20 | 22.20 | 20.70 | 20.80 | 20,743 | -0.40(-1.89%) |
Sep 26, 2018 | 21.65 | 21.75 | 21.05 | 21.20 | 25,048 | -0.50(-2.30%) |
Sep 25, 2018 | 22.20 | 22.48 | 21.70 | 21.70 | 13,776 | -0.50(-2.25%) |
Sep 24, 2018 | 22.75 | 22.85 | 21.95 | 22.20 | 13,208 | -0.65(-2.84%) |
Sep 21, 2018 | 22.55 | 23.05 | 22.45 | 22.85 | 38,000 | +0.30(+1.33%) |
Sep 20, 2018 | 22.55 | 23.20 | 22.15 | 22.55 | 15,675 | +0.15(+0.67%) |
Sep 19, 2018 | 22.50 | 23.35 | 22.15 | 22.40 | 29,328 | +0.00(+0.00%) |
Sep 18, 2018 | 21.90 | 22.70 | 21.66 | 22.40 | 27,466 | +0.60(+2.75%) |
Sep 17, 2018 | 22.40 | 22.40 | 21.75 | 21.80 | 24,607 | +0.00(+0.00%) |
Sep 14, 2018 | 21.75 | 22.35 | 21.65 | 21.80 | 22,100 | +0.00(+0.00%) |
Sep 13, 2018 | 21.70 | 22.25 | 21.70 | 21.80 | 22,322 | -0.10(-0.46%) |
Sep 12, 2018 | 22.20 | 22.25 | 21.70 | 21.90 | 17,226 | -0.20(-0.90%) |
Sep 11, 2018 | 22.00 | 22.65 | 22.00 | 22.10 | 12,109 | +0.00(+0.00%) |
Sep 10, 2018 | 22.10 | 22.35 | 21.90 | 22.10 | 12,344 | +0.05(+0.23%) |
Sep 07, 2018 | 22.20 | 22.25 | 21.90 | 22.05 | 16,500 | -0.30(-1.34%) |
Sep 06, 2018 | 22.35 | 22.50 | 21.90 | 22.35 | 12,855 | -0.10(-0.45%) |
Sep 05, 2018 | 21.95 | 22.60 | 21.95 | 22.45 | 10,474 | +0.35(+1.58%) |
Sep 04, 2018 | 22.65 | 22.65 | 21.80 | 22.10 | 18,134 | -0.65(-2.86%) |
Aug 31, 2018 | 22.75 | 22.75 | 22.75 | 0 | -0.10(-0.44%) | |
Aug 30, 2018 | 23.30 | 23.65 | 22.25 | 22.85 | 14,019 | -0.50(-2.14%) |
Aug 29, 2018 | 23.80 | 23.80 | 23.25 | 23.35 | 6,335 | -0.10(-0.43%) |
Aug 28, 2018 | 23.70 | 23.90 | 23.35 | 23.45 | 11,502 | -0.25(-1.05%) |
Aug 27, 2018 | 23.70 | 24.20 | 23.60 | 23.70 | 12,067 | +0.00(+0.00%) |
Aug 24, 2018 | 23.75 | 24.10 | 23.65 | 23.70 | 11,700 | -0.10(-0.42%) |
Aug 23, 2018 | 23.80 | 23.90 | 23.28 | 23.80 | 39,530 | -0.05(-0.21%) |
Aug 22, 2018 | 23.90 | 24.15 | 23.50 | 23.85 | 26,530 | +0.20(+0.85%) |
Aug 21, 2018 | 23.30 | 23.90 | 23.30 | 23.65 | 17,484 | +0.40(+1.72%) |
Aug 20, 2018 | 23.10 | 23.40 | 23.10 | 23.25 | 16,716 | +0.10(+0.43%) |
Aug 17, 2018 | 22.65 | 23.35 | 22.65 | 23.15 | 33,100 | +0.15(+0.65%) |
Aug 16, 2018 | 23.35 | 23.90 | 22.85 | 23.00 | 28,461 | -0.15(-0.65%) |
Aug 15, 2018 | 23.85 | 23.85 | 23.00 | 23.15 | 43,450 | -0.65(-2.73%) |
Aug 14, 2018 | 23.70 | 24.20 | 23.70 | 23.80 | 23,766 | +0.05(+0.21%) |
Aug 13, 2018 | 23.90 | 23.95 | 23.50 | 23.75 | 13,110 | -0.20(-0.84%) |
Aug 10, 2018 | 23.95 | 24.10 | 23.65 | 23.95 | 18,400 | -0.20(-0.83%) |
Aug 09, 2018 | 24.05 | 24.25 | 23.80 | 24.15 | 9,616 | +0.20(+0.84%) |
Aug 08, 2018 | 24.20 | 24.45 | 23.70 | 23.95 | 32,494 | -0.25(-1.03%) |
Aug 07, 2018 | 24.50 | 24.66 | 24.05 | 24.20 | 14,130 | -0.15(-0.62%) |
Aug 06, 2018 | 24.55 | 25.05 | 24.35 | 24.35 | 21,593 | -0.15(-0.61%) |
Aug 03, 2018 | 25.15 | 25.60 | 24.40 | 24.50 | 12,000 | -0.60(-2.39%) |
Aug 02, 2018 | 24.60 | 25.25 | 24.60 | 25.10 | 27,433 | +0.10(+0.40%) |
Aug 01, 2018 | 24.60 | 26.05 | 23.95 | 25.00 | 38,155 | +0.45(+1.83%) |
Jul 31, 2018 | 23.15 | 26.48 | 23.15 | 24.55 | 101,975 | +2.60(+11.85%) |
Jul 30, 2018 | 22.00 | 22.55 | 21.95 | 21.95 | 13,922 | +0.00(+0.00%) |
Jul 27, 2018 | 22.67 | 22.90 | 21.90 | 21.95 | 24,700 | -0.55(-2.44%) |
Jul 26, 2018 | 21.85 | 22.95 | 21.85 | 22.50 | 14,988 | +0.60(+2.74%) |
Jul 25, 2018 | 22.10 | 22.35 | 21.70 | 21.90 | 24,627 | -0.25(-1.13%) |
Jul 24, 2018 | 21.95 | 22.45 | 21.95 | 22.15 | 19,553 | +0.20(+0.91%) |
Jul 23, 2018 | 22.30 | 22.30 | 21.90 | 21.95 | 19,052 | -0.40(-1.79%) |
Jul 20, 2018 | 22.45 | 22.60 | 22.20 | 22.35 | 21,614 | -0.05(-0.22%) |
Jul 19, 2018 | 22.35 | 22.50 | 22.15 | 22.40 | 29,519 | +0.05(+0.22%) |
Jul 18, 2018 | 22.55 | 22.55 | 22.15 | 22.35 | 13,560 | -0.15(-0.67%) |
Jul 17, 2018 | 22.40 | 23.00 | 22.35 | 22.50 | 22,214 | +0.05(+0.22%) |
Jul 16, 2018 | 22.80 | 23.35 | 22.33 | 22.45 | 18,489 | -0.30(-1.32%) |
Jul 13, 2018 | 22.75 | 23.20 | 22.65 | 22.75 | 14,887 | -0.05(-0.22%) |
Jul 12, 2018 | 22.90 | 22.15 | 22.80 | 30,391 | +0.45(+2.01%) | |
Jul 11, 2018 | 23.20 | 23.40 | 22.10 | 22.35 | 27,776 | -1.00(-4.28%) |
Jul 10, 2018 | 24.20 | 24.25 | 23.10 | 23.35 | 36,569 | -0.70(-2.91%) |
Jul 09, 2018 | 23.90 | 24.50 | 23.90 | 24.05 | 48,653 | +0.15(+0.63%) |
Jul 06, 2018 | 23.85 | 24.30 | 23.75 | 23.90 | 29,115 | -0.05(-0.21%) |
Jul 05, 2018 | 24.60 | 23.60 | 23.95 | 48,143 | -0.20(-0.83%) | |
Jul 03, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.30(+1.26%) |