Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.58 | 23.09 | 22.58 | 23.08 | 271,488 | +0.98(+4.44%) |
Sep 27, 2018 | 21.71 | 22.30 | 21.71 | 22.09 | 16,020 | +0.55(+2.54%) |
Sep 26, 2018 | 22.36 | 22.36 | 21.55 | 21.55 | 20,038 | -0.64(-2.91%) |
Sep 25, 2018 | 22.43 | 22.43 | 22.05 | 22.19 | 4,879 | -0.86(-3.74%) |
Sep 24, 2018 | 23.41 | 23.44 | 23.04 | 23.06 | 8,585 | -0.67(-2.84%) |
Sep 21, 2018 | 22.63 | 23.87 | 22.63 | 23.73 | 30,121 | +0.32(+1.36%) |
Sep 20, 2018 | 23.31 | 23.46 | 22.88 | 23.41 | 9,695 | +0.08(+0.35%) |
Sep 19, 2018 | 24.28 | 24.33 | 22.99 | 23.33 | 51,609 | -1.32(-5.34%) |
Sep 18, 2018 | 24.90 | 24.90 | 24.64 | 24.64 | 2,936 | -0.35(-1.41%) |
Sep 17, 2018 | 24.93 | 25.08 | 24.82 | 25.00 | 5,143 | +0.25(+1.01%) |
Sep 14, 2018 | 24.32 | 24.75 | 24.29 | 24.75 | 15,524 | -0.41(-1.61%) |
Sep 13, 2018 | 24.75 | 25.15 | 24.47 | 25.15 | 8,896 | +0.58(+2.35%) |
Sep 12, 2018 | 24.45 | 24.79 | 24.45 | 24.57 | 5,622 | -0.06(-0.25%) |
Sep 11, 2018 | 25.05 | 25.13 | 24.64 | 24.64 | 3,959 | -0.40(-1.59%) |
Sep 10, 2018 | 24.80 | 25.04 | 24.78 | 25.03 | 6,269 | +0.54(+2.22%) |
Sep 07, 2018 | 25.29 | 25.29 | 24.40 | 24.49 | 8,688 | -0.99(-3.90%) |
Sep 06, 2018 | 25.05 | 25.48 | 25.00 | 25.48 | 19,501 | +0.45(+1.81%) |
Sep 05, 2018 | 24.15 | 25.03 | 24.15 | 25.03 | 8,130 | +0.98(+4.10%) |
Sep 04, 2018 | 23.74 | 24.39 | 23.74 | 24.04 | 3,225 | +0.32(+1.33%) |
Aug 31, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.33(-1.39%) | |
Aug 30, 2018 | 24.40 | 24.43 | 23.90 | 24.06 | 10,470 | +0.08(+0.35%) |
Aug 29, 2018 | 23.64 | 24.01 | 23.64 | 23.98 | 6,211 | +0.51(+2.17%) |
Aug 28, 2018 | 23.48 | 23.65 | 23.38 | 23.47 | 17,180 | -0.27(-1.14%) |
Aug 27, 2018 | 24.32 | 24.32 | 23.39 | 23.74 | 11,704 | -0.45(-1.84%) |
Aug 24, 2018 | 23.85 | 24.21 | 23.49 | 24.19 | 14,481 | +0.40(+1.67%) |
Aug 23, 2018 | 23.89 | 24.04 | 23.79 | 23.79 | 6,428 | -0.02(-0.07%) |
Aug 22, 2018 | 24.10 | 24.10 | 23.64 | 23.81 | 3,497 | -0.63(-2.58%) |
Aug 21, 2018 | 24.69 | 24.86 | 24.25 | 24.44 | 14,167 | -0.56(-2.24%) |
Aug 20, 2018 | 25.12 | 25.12 | 24.87 | 25.00 | 7,676 | -0.27(-1.06%) |
Aug 17, 2018 | 25.25 | 25.43 | 24.73 | 25.27 | 19,810 | +0.41(+1.65%) |
Aug 16, 2018 | 23.70 | 24.89 | 23.70 | 24.85 | 14,002 | +0.86(+3.58%) |
Aug 15, 2018 | 23.80 | 24.50 | 23.80 | 24.00 | 3,073 | +0.52(+2.23%) |
Aug 14, 2018 | 23.54 | 23.54 | 23.47 | 23.47 | 1,283 | +0.13(+0.56%) |
Aug 13, 2018 | 23.32 | 23.34 | 23.16 | 23.34 | 5,003 | +0.02(+0.07%) |
Aug 10, 2018 | 23.78 | 24.15 | 23.25 | 23.32 | 22,127 | -0.17(-0.73%) |
Aug 09, 2018 | 23.37 | 23.50 | 23.30 | 23.50 | 3,898 | +0.31(+1.35%) |
Aug 08, 2018 | 23.10 | 23.33 | 23.10 | 23.18 | 5,811 | -0.40(-1.69%) |
Aug 07, 2018 | 23.57 | 23.61 | 23.19 | 23.58 | 10,613 | -0.21(-0.87%) |
Aug 06, 2018 | 23.98 | 24.12 | 23.68 | 23.79 | 26,511 | +0.10(+0.40%) |
Aug 03, 2018 | 23.15 | 23.77 | 23.15 | 23.69 | 20,969 | +0.70(+3.05%) |
Aug 02, 2018 | 23.14 | 23.14 | 22.30 | 22.99 | 8,991 | +0.53(+2.38%) |
Aug 01, 2018 | 22.91 | 22.91 | 22.09 | 22.46 | 12,372 | -0.77(-3.31%) |
Jul 31, 2018 | 22.57 | 23.25 | 22.50 | 23.23 | 52,315 | +0.81(+3.62%) |
Jul 30, 2018 | 22.79 | 22.79 | 22.28 | 22.42 | 4,398 | -0.56(-2.44%) |
Jul 27, 2018 | 22.98 | 23.32 | 22.79 | 22.98 | 7,993 | +0.09(+0.40%) |
Jul 26, 2018 | 22.40 | 23.15 | 22.40 | 22.89 | 21,959 | +0.58(+2.61%) |
Jul 25, 2018 | 22.35 | 22.49 | 22.22 | 22.30 | 19,831 | +0.19(+0.86%) |
Jul 24, 2018 | 21.37 | 22.19 | 21.21 | 22.11 | 54,186 | +0.09(+0.39%) |
Jul 23, 2018 | 22.36 | 22.49 | 21.75 | 22.03 | 9,982 | -0.42(-1.88%) |
Jul 20, 2018 | 22.29 | 22.45 | 22.04 | 22.45 | 7,451 | -0.77(-3.31%) |
Jul 19, 2018 | 22.14 | 23.22 | 22.14 | 23.22 | 4,058 | +0.98(+4.43%) |
Jul 18, 2018 | 22.44 | 22.44 | 22.10 | 22.24 | 3,212 | -0.43(-1.89%) |
Jul 17, 2018 | 22.83 | 22.90 | 22.66 | 22.66 | 1,703 | +0.03(+0.14%) |
Jul 16, 2018 | 22.74 | 22.74 | 22.44 | 22.63 | 8,900 | -0.06(-0.26%) |
Jul 13, 2018 | 22.87 | 22.89 | 22.46 | 22.69 | 4,382 | +0.02(+0.08%) |
Jul 12, 2018 | 22.99 | 22.99 | 22.51 | 22.68 | 9,885 | -0.16(-0.68%) |
Jul 11, 2018 | 22.49 | 22.88 | 22.30 | 22.83 | 20,118 | +0.66(+3.00%) |
Jul 10, 2018 | 21.22 | 22.44 | 21.05 | 22.17 | 8,040 | +0.63(+2.92%) |
Jul 09, 2018 | 23.76 | 23.76 | 21.31 | 21.54 | 34,630 | -2.16(-9.12%) |
Jul 06, 2018 | 23.45 | 23.82 | 23.42 | 23.70 | 11,367 | +0.47(+2.02%) |
Jul 05, 2018 | 22.68 | 23.23 | 22.62 | 23.23 | 6,072 | +0.35(+1.55%) |
Jul 03, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.20(+0.90%) |