Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.21 | 20.50 | 19.03 | 20.02 | 658,400 | +0.82(+4.27%) |
Sep 27, 2018 | 19.18 | 19.36 | 18.88 | 19.20 | 304,819 | -0.01(-0.05%) |
Sep 26, 2018 | 20.07 | 20.25 | 19.15 | 19.21 | 443,940 | -0.72(-3.61%) |
Sep 25, 2018 | 19.27 | 20.05 | 19.00 | 19.93 | 405,769 | +0.80(+4.18%) |
Sep 24, 2018 | 19.14 | 19.55 | 18.93 | 19.13 | 312,428 | -0.04(-0.21%) |
Sep 21, 2018 | 19.71 | 20.09 | 18.94 | 19.17 | 1,430,300 | -0.51(-2.59%) |
Sep 20, 2018 | 18.93 | 19.80 | 18.61 | 19.68 | 788,633 | +0.86(+4.57%) |
Sep 19, 2018 | 18.65 | 19.10 | 18.26 | 18.82 | 493,999 | +0.15(+0.80%) |
Sep 18, 2018 | 19.85 | 19.99 | 18.65 | 18.67 | 924,326 | -1.19(-5.99%) |
Sep 17, 2018 | 21.54 | 21.70 | 19.50 | 19.86 | 1,037,791 | -2.02(-9.23%) |
Sep 14, 2018 | 22.11 | 22.55 | 21.72 | 21.88 | 451,400 | -0.30(-1.35%) |
Sep 13, 2018 | 22.61 | 22.93 | 22.12 | 22.18 | 280,202 | -0.42(-1.86%) |
Sep 12, 2018 | 22.52 | 23.25 | 22.25 | 22.60 | 261,885 | +0.07(+0.31%) |
Sep 11, 2018 | 22.69 | 22.97 | 22.25 | 22.53 | 291,054 | -0.23(-1.01%) |
Sep 10, 2018 | 22.92 | 22.92 | 22.21 | 22.76 | 183,474 | -0.07(-0.31%) |
Sep 07, 2018 | 22.40 | 22.95 | 22.01 | 22.83 | 264,000 | +0.38(+1.69%) |
Sep 06, 2018 | 22.95 | 23.27 | 22.14 | 22.45 | 324,042 | -0.54(-2.35%) |
Sep 05, 2018 | 22.96 | 23.24 | 22.24 | 22.99 | 566,555 | +0.06(+0.26%) |
Sep 04, 2018 | 22.89 | 23.15 | 22.34 | 22.93 | 273,828 | -0.10(-0.43%) |
Aug 31, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 22.46 | 23.06 | 22.19 | 23.02 | 489,306 | +0.52(+2.31%) |
Aug 29, 2018 | 22.40 | 22.59 | 22.04 | 22.50 | 258,549 | +0.22(+0.99%) |
Aug 28, 2018 | 22.75 | 22.86 | 22.02 | 22.28 | 269,645 | -0.35(-1.55%) |
Aug 27, 2018 | 22.00 | 22.69 | 21.99 | 22.63 | 372,849 | +0.83(+3.81%) |
Aug 24, 2018 | 21.92 | 22.20 | 21.55 | 21.80 | 191,200 | +0.01(+0.05%) |
Aug 23, 2018 | 22.14 | 22.43 | 21.55 | 21.79 | 341,075 | -0.28(-1.27%) |
Aug 22, 2018 | 22.41 | 22.63 | 21.91 | 22.07 | 743,872 | -0.34(-1.52%) |
Aug 21, 2018 | 22.00 | 22.52 | 21.83 | 22.41 | 461,116 | +0.57(+2.61%) |
Aug 20, 2018 | 22.37 | 22.82 | 21.39 | 21.84 | 676,721 | -0.59(-2.63%) |
Aug 17, 2018 | 22.76 | 22.98 | 22.05 | 22.43 | 630,100 | -0.41(-1.80%) |
Aug 16, 2018 | 22.28 | 23.06 | 21.92 | 22.84 | 391,206 | +0.64(+2.88%) |
Aug 15, 2018 | 23.41 | 23.45 | 21.77 | 22.20 | 578,554 | -1.21(-5.17%) |
Aug 14, 2018 | 23.05 | 23.71 | 22.88 | 23.41 | 269,404 | +0.00(+0.00%) |
Aug 13, 2018 | 22.78 | 23.63 | 21.42 | 23.41 | 803,020 | +0.31(+1.34%) |
Aug 10, 2018 | 24.16 | 24.35 | 23.00 | 23.10 | 491,300 | -1.08(-4.47%) |
Aug 09, 2018 | 24.53 | 25.18 | 24.17 | 24.18 | 433,945 | -0.41(-1.67%) |
Aug 08, 2018 | 24.41 | 24.92 | 24.14 | 24.59 | 584,322 | +0.37(+1.53%) |
Aug 07, 2018 | 23.41 | 25.61 | 23.37 | 24.22 | 1,498,397 | -0.08(-0.33%) |
Aug 06, 2018 | 25.70 | 26.34 | 23.50 | 24.30 | 1,355,662 | -1.55(-6.00%) |
Aug 03, 2018 | 28.98 | 29.49 | 23.02 | 25.85 | 2,436,200 | +0.96(+3.86%) |
Aug 02, 2018 | 23.92 | 24.96 | 23.28 | 24.89 | 610,000 | +0.73(+3.02%) |
Aug 01, 2018 | 23.74 | 24.30 | 23.55 | 24.16 | 387,997 | +0.38(+1.60%) |
Jul 31, 2018 | 23.55 | 24.75 | 23.22 | 23.78 | 853,946 | +0.24(+1.02%) |
Jul 30, 2018 | 26.28 | 26.28 | 23.53 | 23.54 | 903,184 | -2.75(-10.46%) |
Jul 27, 2018 | 26.85 | 26.85 | 26.15 | 26.29 | 347,400 | -0.55(-2.05%) |
Jul 26, 2018 | 26.69 | 27.50 | 26.15 | 26.84 | 466,574 | +0.13(+0.49%) |
Jul 25, 2018 | 27.16 | 27.74 | 26.58 | 26.71 | 352,971 | -0.49(-1.80%) |
Jul 24, 2018 | 27.48 | 27.90 | 26.93 | 27.20 | 439,419 | -0.10(-0.37%) |
Jul 23, 2018 | 27.08 | 27.74 | 26.73 | 27.30 | 348,400 | +0.21(+0.78%) |
Jul 20, 2018 | 27.21 | 27.44 | 26.82 | 27.09 | 356,488 | -0.04(-0.15%) |
Jul 19, 2018 | 27.22 | 27.50 | 26.90 | 27.13 | 214,662 | -0.11(-0.40%) |
Jul 18, 2018 | 27.15 | 27.60 | 26.59 | 27.24 | 233,551 | +0.00(+0.00%) |
Jul 17, 2018 | 27.22 | 27.71 | 26.94 | 27.24 | 214,258 | -0.14(-0.51%) |
Jul 16, 2018 | 27.66 | 27.76 | 26.68 | 27.38 | 572,230 | +0.32(+1.18%) |
Jul 13, 2018 | 26.25 | 27.56 | 25.86 | 27.06 | 522,111 | +0.72(+2.73%) |
Jul 12, 2018 | 26.34 | 24.99 | 26.34 | 450,550 | +1.20(+4.77%) | |
Jul 11, 2018 | 25.22 | 25.63 | 24.83 | 25.14 | 272,609 | -0.31(-1.22%) |
Jul 10, 2018 | 25.80 | 25.80 | 25.11 | 25.45 | 268,502 | -0.29(-1.13%) |
Jul 09, 2018 | 25.71 | 25.82 | 25.00 | 25.74 | 514,293 | +0.12(+0.47%) |
Jul 06, 2018 | 25.47 | 25.68 | 24.95 | 25.62 | 335,065 | +0.28(+1.10%) |
Jul 05, 2018 | 25.43 | 25.64 | 24.96 | 25.34 | 337,617 | +0.01(+0.04%) |
Jul 03, 2018 | 25.33 | 25.33 | 25.33 | 0 | -0.44(-1.71%) |