Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.35 | 17.61 | 17.31 | 17.58 | 5,194,960 | -0.17(-0.97%) |
Sep 27, 2018 | 17.68 | 17.93 | 17.59 | 17.75 | 5,528,325 | -0.30(-1.65%) |
Sep 26, 2018 | 18.06 | 18.30 | 18.00 | 18.05 | 7,826,248 | -0.27(-1.47%) |
Sep 25, 2018 | 18.52 | 18.57 | 18.25 | 18.32 | 8,403,850 | +0.07(+0.37%) |
Sep 24, 2018 | 18.31 | 18.31 | 18.05 | 18.25 | 3,900,926 | +0.21(+1.17%) |
Sep 21, 2018 | 18.18 | 18.26 | 18.03 | 18.04 | 8,627,040 | -0.23(-1.26%) |
Sep 20, 2018 | 18.23 | 18.32 | 18.06 | 18.27 | 8,404,957 | +0.73(+4.15%) |
Sep 19, 2018 | 17.53 | 17.65 | 17.47 | 17.54 | 2,739,243 | +0.12(+0.72%) |
Sep 18, 2018 | 17.33 | 17.50 | 17.33 | 17.42 | 2,375,971 | +0.18(+1.06%) |
Sep 17, 2018 | 17.46 | 17.56 | 17.21 | 17.23 | 3,344,165 | -0.36(-2.07%) |
Sep 14, 2018 | 17.64 | 17.79 | 17.47 | 17.60 | 3,707,995 | +0.00(+0.00%) |
Sep 13, 2018 | 17.41 | 17.80 | 17.26 | 17.60 | 5,665,698 | +0.55(+3.25%) |
Sep 12, 2018 | 17.42 | 17.42 | 16.65 | 17.04 | 6,203,705 | -0.47(-2.67%) |
Sep 11, 2018 | 17.65 | 17.69 | 17.38 | 17.51 | 4,024,768 | -0.42(-2.34%) |
Sep 10, 2018 | 18.10 | 18.10 | 17.79 | 17.93 | 2,978,761 | +0.41(+2.34%) |
Sep 07, 2018 | 17.71 | 17.96 | 17.50 | 17.52 | 5,730,557 | -0.47(-2.60%) |
Sep 06, 2018 | 18.26 | 18.30 | 17.87 | 17.99 | 5,104,014 | -0.29(-1.57%) |
Sep 05, 2018 | 18.56 | 18.59 | 18.16 | 18.28 | 5,783,791 | -0.90(-4.68%) |
Sep 04, 2018 | 19.07 | 19.31 | 18.93 | 19.18 | 4,022,266 | -0.59(-3.00%) |
Aug 31, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.17(+0.88%) | |
Aug 30, 2018 | 19.74 | 19.83 | 19.56 | 19.60 | 1,654,836 | -0.28(-1.39%) |
Aug 29, 2018 | 19.67 | 19.92 | 19.66 | 19.87 | 1,400,441 | +0.03(+0.14%) |
Aug 28, 2018 | 20.08 | 20.12 | 19.65 | 19.84 | 3,484,647 | +0.03(+0.14%) |
Aug 27, 2018 | 19.47 | 20.04 | 19.40 | 19.82 | 4,815,331 | +0.51(+2.62%) |
Aug 24, 2018 | 19.11 | 19.37 | 19.08 | 19.31 | 2,871,611 | +0.66(+3.54%) |
Aug 23, 2018 | 18.84 | 18.93 | 18.64 | 18.65 | 1,747,066 | -0.19(-1.01%) |
Aug 22, 2018 | 18.85 | 18.89 | 18.69 | 18.84 | 1,939,024 | -0.18(-0.95%) |
Aug 21, 2018 | 18.79 | 19.05 | 18.75 | 19.02 | 1,889,300 | +0.39(+2.10%) |
Aug 20, 2018 | 18.62 | 18.80 | 18.52 | 18.63 | 1,747,888 | +0.03(+0.15%) |
Aug 17, 2018 | 18.37 | 18.62 | 18.27 | 18.60 | 2,853,608 | -0.14(-0.76%) |
Aug 16, 2018 | 18.72 | 19.00 | 18.68 | 18.75 | 2,750,831 | +0.09(+0.46%) |
Aug 15, 2018 | 18.78 | 18.82 | 18.25 | 18.66 | 5,521,090 | -0.67(-3.46%) |
Aug 14, 2018 | 19.55 | 19.60 | 19.29 | 19.33 | 2,526,907 | -0.31(-1.56%) |
Aug 13, 2018 | 19.52 | 19.83 | 19.50 | 19.63 | 2,662,404 | +0.11(+0.59%) |
Aug 10, 2018 | 19.68 | 19.78 | 19.39 | 19.52 | 3,654,720 | -1.25(-6.03%) |
Aug 09, 2018 | 21.13 | 21.18 | 20.76 | 20.77 | 1,562,304 | -0.44(-2.07%) |
Aug 08, 2018 | 21.19 | 21.27 | 21.11 | 21.21 | 1,035,019 | +0.05(+0.23%) |
Aug 07, 2018 | 21.19 | 21.34 | 21.09 | 21.16 | 1,597,296 | +0.07(+0.32%) |
Aug 06, 2018 | 20.78 | 21.11 | 20.70 | 21.10 | 1,276,178 | +0.05(+0.23%) |
Aug 03, 2018 | 21.10 | 21.20 | 20.90 | 21.05 | 1,363,272 | -0.06(-0.27%) |
Aug 02, 2018 | 20.53 | 21.13 | 20.51 | 21.11 | 2,699,663 | +0.34(+1.66%) |
Aug 01, 2018 | 20.71 | 20.99 | 20.52 | 20.76 | 7,870,907 | +0.15(+0.74%) |
Jul 31, 2018 | 21.02 | 21.11 | 20.59 | 20.61 | 5,027,317 | -0.07(-0.32%) |
Jul 30, 2018 | 21.14 | 21.19 | 20.61 | 20.68 | 3,964,884 | -0.49(-2.30%) |
Jul 27, 2018 | 21.22 | 21.50 | 20.99 | 21.16 | 3,097,793 | -0.05(-0.23%) |
Jul 26, 2018 | 21.24 | 21.35 | 21.00 | 21.21 | 3,973,698 | +0.00(+0.00%) |
Jul 25, 2018 | 21.35 | 21.41 | 20.78 | 21.21 | 10,375,427 | -1.38(-6.09%) |
Jul 24, 2018 | 23.10 | 23.31 | 22.59 | 22.59 | 3,674,947 | +0.07(+0.30%) |
Jul 23, 2018 | 22.09 | 22.57 | 21.82 | 22.52 | 4,062,486 | +0.07(+0.30%) |
Jul 20, 2018 | 22.20 | 22.69 | 22.18 | 22.45 | 3,168,844 | +0.09(+0.38%) |
Jul 19, 2018 | 22.29 | 22.47 | 22.23 | 22.37 | 2,371,560 | -0.30(-1.31%) |
Jul 18, 2018 | 22.46 | 22.67 | 22.44 | 22.66 | 2,479,356 | +0.46(+2.07%) |
Jul 17, 2018 | 21.69 | 22.27 | 21.62 | 22.20 | 2,808,086 | +0.48(+2.20%) |
Jul 16, 2018 | 21.84 | 21.96 | 21.71 | 21.73 | 1,800,792 | +0.10(+0.44%) |
Jul 13, 2018 | 21.81 | 21.89 | 21.61 | 21.63 | 1,654,128 | -0.11(-0.53%) |
Jul 12, 2018 | 21.32 | 21.77 | 21.28 | 21.75 | 2,911,103 | +0.59(+2.80%) |
Jul 11, 2018 | 21.41 | 21.57 | 21.14 | 21.15 | 4,989,305 | -0.81(-3.70%) |
Jul 10, 2018 | 21.80 | 22.05 | 21.78 | 21.97 | 3,731,402 | +0.27(+1.23%) |
Jul 09, 2018 | 21.44 | 21.75 | 21.26 | 21.70 | 3,374,275 | +0.34(+1.61%) |
Jul 06, 2018 | 21.09 | 21.39 | 21.05 | 21.35 | 1,974,469 | +0.00(+0.00%) |
Jul 05, 2018 | 21.07 | 21.39 | 20.95 | 21.35 | 3,066,668 | +0.57(+2.76%) |
Jul 03, 2018 | 20.78 | 20.78 | 20.78 | 0 | -0.33(-1.58%) |