Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.77 | 18.25 | 17.72 | 17.84 | 1,758,429 | -0.04(-0.22%) |
Sep 27, 2018 | 18.46 | 18.57 | 17.87 | 17.88 | 1,321,499 | -0.54(-2.92%) |
Sep 26, 2018 | 18.76 | 18.90 | 18.31 | 18.42 | 1,023,350 | -0.44(-2.35%) |
Sep 25, 2018 | 19.44 | 19.46 | 18.79 | 18.86 | 1,042,287 | -0.63(-3.21%) |
Sep 24, 2018 | 19.49 | 19.51 | 18.85 | 19.48 | 699,349 | -0.09(-0.44%) |
Sep 21, 2018 | 19.91 | 19.97 | 19.20 | 19.57 | 2,309,634 | -0.23(-1.17%) |
Sep 20, 2018 | 19.48 | 19.90 | 19.38 | 19.80 | 685,468 | +0.47(+2.44%) |
Sep 19, 2018 | 19.92 | 20.04 | 19.24 | 19.33 | 1,100,406 | -0.57(-2.85%) |
Sep 18, 2018 | 19.47 | 19.93 | 19.40 | 19.90 | 1,119,276 | +0.54(+2.78%) |
Sep 17, 2018 | 19.99 | 20.28 | 19.22 | 19.36 | 1,155,736 | -0.76(-3.78%) |
Sep 14, 2018 | 19.37 | 20.21 | 19.37 | 20.12 | 1,905,562 | +0.81(+4.18%) |
Sep 13, 2018 | 19.55 | 20.17 | 19.12 | 19.31 | 2,066,243 | +0.00(+0.00%) |
Sep 12, 2018 | 20.09 | 20.19 | 19.23 | 19.31 | 2,169,300 | -0.94(-4.65%) |
Sep 11, 2018 | 20.51 | 20.70 | 19.72 | 20.25 | 2,286,604 | -0.32(-1.54%) |
Sep 10, 2018 | 20.77 | 21.02 | 19.95 | 20.57 | 1,706,772 | -0.22(-1.06%) |
Sep 07, 2018 | 21.21 | 21.38 | 20.63 | 20.79 | 1,535,181 | -0.65(-3.05%) |
Sep 06, 2018 | 23.21 | 23.29 | 21.42 | 21.45 | 1,833,142 | -1.84(-7.89%) |
Sep 05, 2018 | 24.02 | 24.02 | 22.69 | 23.28 | 878,805 | -0.87(-3.58%) |
Sep 04, 2018 | 24.74 | 24.82 | 23.57 | 24.15 | 1,316,636 | -0.70(-2.82%) |
Aug 31, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.28(+1.14%) | |
Aug 30, 2018 | 25.14 | 25.24 | 24.40 | 24.57 | 518,362 | -0.57(-2.26%) |
Aug 29, 2018 | 25.52 | 25.58 | 24.97 | 25.14 | 876,697 | -0.34(-1.32%) |
Aug 28, 2018 | 25.63 | 25.93 | 25.42 | 25.48 | 661,776 | -0.10(-0.38%) |
Aug 27, 2018 | 24.97 | 25.73 | 24.91 | 25.57 | 957,699 | +0.97(+3.95%) |
Aug 24, 2018 | 24.30 | 24.74 | 24.25 | 24.60 | 1,155,961 | +0.53(+2.20%) |
Aug 23, 2018 | 23.65 | 24.30 | 23.62 | 24.07 | 1,019,978 | +0.40(+1.71%) |
Aug 22, 2018 | 23.71 | 23.85 | 23.47 | 23.67 | 716,254 | +0.07(+0.29%) |
Aug 21, 2018 | 22.93 | 23.70 | 22.93 | 23.60 | 1,264,545 | +0.75(+3.28%) |
Aug 20, 2018 | 22.21 | 22.87 | 22.14 | 22.85 | 882,064 | +0.73(+3.30%) |
Aug 17, 2018 | 22.08 | 22.25 | 21.64 | 22.12 | 1,330,753 | +0.00(+0.00%) |
Aug 16, 2018 | 22.85 | 23.04 | 22.03 | 22.12 | 1,313,920 | -0.65(-2.87%) |
Aug 15, 2018 | 22.98 | 23.27 | 22.07 | 22.77 | 1,600,301 | -0.59(-2.51%) |
Aug 14, 2018 | 23.25 | 23.60 | 23.03 | 23.36 | 722,568 | +0.17(+0.75%) |
Aug 13, 2018 | 22.84 | 23.33 | 22.84 | 23.19 | 989,418 | +0.28(+1.22%) |
Aug 10, 2018 | 23.81 | 23.84 | 22.47 | 22.91 | 1,974,190 | -1.20(-4.99%) |
Aug 09, 2018 | 24.75 | 24.93 | 24.05 | 24.11 | 1,575,759 | -0.69(-2.79%) |
Aug 08, 2018 | 25.70 | 25.75 | 24.58 | 24.80 | 1,272,740 | -0.81(-3.15%) |
Aug 07, 2018 | 24.94 | 25.74 | 24.94 | 25.61 | 1,097,728 | +0.81(+3.26%) |
Aug 06, 2018 | 24.45 | 25.14 | 24.26 | 24.80 | 866,589 | +0.51(+2.10%) |
Aug 03, 2018 | 24.36 | 24.90 | 24.09 | 24.29 | 1,113,224 | -0.15(-0.63%) |
Aug 02, 2018 | 24.16 | 24.59 | 23.81 | 24.45 | 1,908,635 | -0.08(-0.31%) |
Aug 01, 2018 | 25.11 | 25.19 | 24.28 | 24.52 | 1,333,603 | -0.47(-1.89%) |
Jul 31, 2018 | 25.20 | 25.88 | 24.96 | 24.99 | 999,420 | -0.25(-0.99%) |
Jul 30, 2018 | 25.84 | 25.97 | 24.94 | 25.24 | 1,349,915 | -0.52(-2.02%) |
Jul 27, 2018 | 26.62 | 26.79 | 25.32 | 25.76 | 1,745,535 | -0.92(-3.46%) |
Jul 26, 2018 | 26.66 | 27.59 | 26.39 | 26.69 | 1,653,063 | +0.30(+1.13%) |
Jul 25, 2018 | 27.01 | 27.27 | 24.35 | 26.39 | 3,794,150 | -0.55(-2.04%) |
Jul 24, 2018 | 27.86 | 28.23 | 26.52 | 26.94 | 2,096,975 | -0.65(-2.37%) |
Jul 23, 2018 | 27.47 | 27.76 | 27.28 | 27.59 | 1,397,526 | -0.21(-0.76%) |
Jul 20, 2018 | 28.26 | 28.27 | 27.19 | 27.80 | 1,578,244 | -0.46(-1.63%) |
Jul 19, 2018 | 28.37 | 28.71 | 28.07 | 28.26 | 1,515,615 | -0.22(-0.78%) |
Jul 18, 2018 | 28.37 | 28.50 | 28.01 | 28.49 | 984,420 | +0.29(+1.02%) |
Jul 17, 2018 | 27.79 | 28.30 | 27.55 | 28.20 | 1,129,961 | +0.39(+1.42%) |
Jul 16, 2018 | 27.67 | 28.16 | 27.62 | 27.80 | 1,275,402 | +0.68(+2.52%) |
Jul 13, 2018 | 27.75 | 28.03 | 26.99 | 27.12 | 982,867 | -0.63(-2.25%) |
Jul 12, 2018 | 27.86 | 27.02 | 27.75 | 1,113,600 | +0.63(+2.31%) | |
Jul 11, 2018 | 26.99 | 27.73 | 26.71 | 27.12 | 1,180,870 | -0.30(-1.09%) |
Jul 10, 2018 | 26.78 | 27.58 | 26.75 | 27.42 | 1,795,103 | +0.63(+2.37%) |
Jul 09, 2018 | 25.29 | 27.32 | 25.13 | 26.78 | 3,771,692 | +1.68(+6.71%) |
Jul 06, 2018 | 24.91 | 25.16 | 24.31 | 25.10 | 1,467,757 | +0.18(+0.73%) |
Jul 05, 2018 | 24.31 | 24.94 | 24.07 | 24.92 | 1,373,881 | +0.84(+3.47%) |
Jul 03, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.23(+0.97%) |