Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.36 | 22.64 | 22.01 | 22.50 | 8,427 | -0.25(-1.08%) |
Sep 27, 2018 | 23.19 | 23.19 | 22.55 | 22.75 | 10,033 | -0.44(-1.91%) |
Sep 26, 2018 | 23.46 | 23.46 | 23.05 | 23.19 | 12,815 | +0.00(+0.00%) |
Sep 25, 2018 | 23.19 | 23.59 | 23.05 | 23.19 | 12,626 | +0.05(+0.21%) |
Sep 24, 2018 | 22.06 | 23.34 | 22.06 | 23.14 | 17,750 | +0.79(+3.52%) |
Sep 21, 2018 | 21.86 | 22.41 | 21.86 | 22.36 | 33,304 | +0.39(+1.79%) |
Sep 20, 2018 | 22.11 | 22.26 | 21.96 | 21.96 | 11,571 | -0.15(-0.67%) |
Sep 19, 2018 | 21.91 | 22.21 | 21.81 | 22.11 | 18,930 | +0.25(+1.13%) |
Sep 18, 2018 | 21.81 | 22.36 | 21.67 | 21.86 | 16,537 | +0.05(+0.23%) |
Sep 17, 2018 | 22.01 | 22.11 | 21.67 | 21.81 | 17,599 | -0.25(-1.12%) |
Sep 14, 2018 | 22.16 | 22.31 | 21.81 | 22.06 | 12,489 | -0.15(-0.67%) |
Sep 13, 2018 | 22.21 | 22.26 | 21.81 | 22.21 | 5,599 | -0.10(-0.44%) |
Sep 12, 2018 | 22.36 | 22.50 | 21.35 | 22.31 | 17,821 | -0.10(-0.44%) |
Sep 11, 2018 | 22.45 | 22.65 | 22.16 | 22.41 | 10,961 | -0.15(-0.65%) |
Sep 10, 2018 | 22.45 | 22.55 | 22.06 | 22.55 | 9,729 | +0.20(+0.88%) |
Sep 07, 2018 | 22.36 | 22.50 | 21.75 | 22.36 | 6,396 | -0.05(-0.22%) |
Sep 06, 2018 | 21.86 | 22.50 | 21.86 | 22.41 | 15,282 | +0.34(+1.56%) |
Sep 05, 2018 | 21.81 | 22.34 | 21.77 | 22.06 | 26,376 | +0.34(+1.59%) |
Sep 04, 2018 | 22.45 | 22.65 | 21.67 | 21.72 | 28,427 | -0.89(-3.92%) |
Aug 31, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.10(+0.44%) | |
Aug 30, 2018 | 22.45 | 22.55 | 22.41 | 22.50 | 13,959 | +0.05(+0.22%) |
Aug 29, 2018 | 22.26 | 22.50 | 22.21 | 22.45 | 9,293 | +0.25(+1.11%) |
Aug 28, 2018 | 22.26 | 22.50 | 21.67 | 22.21 | 11,545 | -0.05(-0.22%) |
Aug 27, 2018 | 22.55 | 22.60 | 22.11 | 22.26 | 18,996 | -0.20(-0.88%) |
Aug 24, 2018 | 22.45 | 22.65 | 22.36 | 22.45 | 8,732 | +0.10(+0.44%) |
Aug 23, 2018 | 22.55 | 22.75 | 20.47 | 22.36 | 37,031 | -0.10(-0.44%) |
Aug 22, 2018 | 22.65 | 22.65 | 22.21 | 22.45 | 7,133 | -0.15(-0.65%) |
Aug 21, 2018 | 22.70 | 22.90 | 22.26 | 22.60 | 16,486 | -0.05(-0.22%) |
Aug 20, 2018 | 22.80 | 22.80 | 22.55 | 22.65 | 8,839 | -0.10(-0.43%) |
Aug 17, 2018 | 22.60 | 22.95 | 22.21 | 22.75 | 33,101 | +0.20(+0.87%) |
Aug 16, 2018 | 22.60 | 22.90 | 22.17 | 22.55 | 11,027 | +0.10(+0.44%) |
Aug 15, 2018 | 22.80 | 22.85 | 21.67 | 22.45 | 15,868 | -0.44(-1.94%) |
Aug 14, 2018 | 22.60 | 23.19 | 20.76 | 22.90 | 20,115 | -0.25(-1.06%) |
Aug 13, 2018 | 23.29 | 23.29 | 23.00 | 23.14 | 26,590 | +0.00(+0.00%) |
Aug 10, 2018 | 23.69 | 23.69 | 21.52 | 23.14 | 26,298 | -0.74(-3.09%) |
Aug 09, 2018 | 23.98 | 24.28 | 21.96 | 23.88 | 43,716 | -0.30(-1.22%) |
Aug 08, 2018 | 24.03 | 24.42 | 23.59 | 24.18 | 43,892 | +0.20(+0.82%) |
Aug 07, 2018 | 22.36 | 24.03 | 22.36 | 23.98 | 83,409 | +2.27(+10.43%) |
Aug 06, 2018 | 21.27 | 21.91 | 21.27 | 21.72 | 52,521 | +0.49(+2.32%) |
Aug 03, 2018 | 21.42 | 21.52 | 20.93 | 21.22 | 12,286 | -0.15(-0.69%) |
Aug 02, 2018 | 20.93 | 21.47 | 20.93 | 21.37 | 9,277 | +0.49(+2.36%) |
Aug 01, 2018 | 21.27 | 21.27 | 20.58 | 20.88 | 14,891 | -0.39(-1.85%) |
Jul 31, 2018 | 20.78 | 21.36 | 20.48 | 21.27 | 10,263 | +0.59(+2.86%) |
Jul 30, 2018 | 20.63 | 21.08 | 20.53 | 20.68 | 7,417 | +0.25(+1.20%) |
Jul 27, 2018 | 21.37 | 21.47 | 20.19 | 20.44 | 20,002 | -0.89(-4.16%) |
Jul 26, 2018 | 20.98 | 21.47 | 20.88 | 21.32 | 20,374 | +0.39(+1.88%) |
Jul 25, 2018 | 20.19 | 21.08 | 19.30 | 20.93 | 52,447 | +0.74(+3.66%) |
Jul 24, 2018 | 20.14 | 20.44 | 20.06 | 20.19 | 8,421 | +0.10(+0.49%) |
Jul 23, 2018 | 20.48 | 20.48 | 19.89 | 20.09 | 6,722 | -0.34(-1.69%) |
Jul 20, 2018 | 20.63 | 20.78 | 20.39 | 20.44 | 10,060 | -0.15(-0.72%) |
Jul 19, 2018 | 20.09 | 20.93 | 20.04 | 20.58 | 22,256 | +0.49(+2.45%) |
Jul 18, 2018 | 19.80 | 20.29 | 19.50 | 20.09 | 16,787 | +0.20(+0.99%) |
Jul 17, 2018 | 20.39 | 20.44 | 19.56 | 19.89 | 54,897 | -0.44(-2.18%) |
Jul 16, 2018 | 20.34 | 20.83 | 20.24 | 20.34 | 9,188 | -0.10(-0.48%) |
Jul 13, 2018 | 20.34 | 20.44 | 9,987 | +0.00(+0.00%) | ||
Jul 12, 2018 | 20.39 | 20.73 | 20.34 | 20.44 | 14,295 | +0.10(+0.48%) |
Jul 11, 2018 | 20.19 | 20.48 | 20.14 | 20.34 | 11,188 | +0.15(+0.73%) |
Jul 10, 2018 | 20.34 | 20.58 | 20.09 | 20.19 | 19,831 | -0.10(-0.49%) |
Jul 09, 2018 | 19.80 | 20.39 | 19.80 | 20.29 | 22,145 | +0.54(+2.74%) |
Jul 06, 2018 | 19.80 | 20.16 | 19.50 | 19.75 | 39,784 | +0.00(+0.00%) |
Jul 05, 2018 | 19.75 | 19.99 | 19.40 | 19.75 | 17,305 | +0.10(+0.50%) |
Jul 03, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.15(+0.76%) |