Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.73 | 19.78 | 19.47 | 19.52 | 404,144 | -0.30(-1.53%) |
Sep 27, 2018 | 20.21 | 20.23 | 19.73 | 19.82 | 528,389 | -0.30(-1.51%) |
Sep 26, 2018 | 20.51 | 20.51 | 20.08 | 20.12 | 364,123 | -0.39(-1.90%) |
Sep 25, 2018 | 20.64 | 20.73 | 20.43 | 20.51 | 374,699 | -0.09(-0.42%) |
Sep 24, 2018 | 20.73 | 20.77 | 20.51 | 20.60 | 607,212 | -0.13(-0.63%) |
Sep 21, 2018 | 20.56 | 20.99 | 20.56 | 20.73 | 842,141 | +0.13(+0.63%) |
Sep 20, 2018 | 20.38 | 20.73 | 20.13 | 20.60 | 881,228 | +0.30(+1.49%) |
Sep 19, 2018 | 20.38 | 20.47 | 20.17 | 20.30 | 372,390 | -0.13(-0.64%) |
Sep 18, 2018 | 20.21 | 20.51 | 20.12 | 20.43 | 527,699 | +0.30(+1.51%) |
Sep 17, 2018 | 20.34 | 20.34 | 20.08 | 20.12 | 370,067 | -0.17(-0.85%) |
Sep 14, 2018 | 19.91 | 20.34 | 19.91 | 20.30 | 650,583 | +0.43(+2.18%) |
Sep 13, 2018 | 19.82 | 20.08 | 19.78 | 19.86 | 629,839 | +0.09(+0.44%) |
Sep 12, 2018 | 19.56 | 19.91 | 19.21 | 19.78 | 554,910 | +0.13(+0.66%) |
Sep 11, 2018 | 19.60 | 19.84 | 19.34 | 19.65 | 554,746 | +0.00(+0.00%) |
Sep 10, 2018 | 19.26 | 19.73 | 19.26 | 19.65 | 532,699 | +0.35(+1.79%) |
Sep 07, 2018 | 19.21 | 19.39 | 18.87 | 19.30 | 574,675 | +0.02(+0.11%) |
Sep 06, 2018 | 19.69 | 19.73 | 19.13 | 19.28 | 651,553 | -0.37(-1.87%) |
Sep 05, 2018 | 19.91 | 19.97 | 19.65 | 19.65 | 415,757 | -0.30(-1.52%) |
Sep 04, 2018 | 20.08 | 20.08 | 19.73 | 19.95 | 540,356 | -0.13(-0.65%) |
Aug 31, 2018 | 20.08 | 20.08 | 20.08 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.21 | 20.25 | 20.04 | 20.15 | 422,519 | -0.15(-0.75%) |
Aug 29, 2018 | 20.43 | 20.51 | 20.04 | 20.30 | 1,024,299 | -0.22(-1.05%) |
Aug 28, 2018 | 20.69 | 20.86 | 20.43 | 20.51 | 589,685 | -0.22(-1.04%) |
Aug 27, 2018 | 20.86 | 20.99 | 20.69 | 20.73 | 477,841 | -0.09(-0.42%) |
Aug 24, 2018 | 20.64 | 20.99 | 20.60 | 20.82 | 658,208 | +0.17(+0.84%) |
Aug 23, 2018 | 20.56 | 20.69 | 20.34 | 20.64 | 453,591 | +0.09(+0.42%) |
Aug 22, 2018 | 20.47 | 20.69 | 20.12 | 20.56 | 605,111 | +0.09(+0.42%) |
Aug 21, 2018 | 20.60 | 20.64 | 20.34 | 20.47 | 463,039 | -0.13(-0.63%) |
Aug 20, 2018 | 20.21 | 20.64 | 20.15 | 20.60 | 789,418 | +0.39(+1.93%) |
Aug 17, 2018 | 20.34 | 20.56 | 20.08 | 20.21 | 343,141 | -0.09(-0.43%) |
Aug 16, 2018 | 20.30 | 20.43 | 20.17 | 20.30 | 500,269 | +0.09(+0.43%) |
Aug 15, 2018 | 20.43 | 20.56 | 20.17 | 20.21 | 459,413 | -0.39(-1.89%) |
Aug 14, 2018 | 20.30 | 20.69 | 20.30 | 20.60 | 676,020 | +0.35(+1.71%) |
Aug 13, 2018 | 20.30 | 20.47 | 20.14 | 20.25 | 759,471 | -0.09(-0.43%) |
Aug 10, 2018 | 20.30 | 20.47 | 20.17 | 20.34 | 732,035 | -0.26(-1.26%) |
Aug 09, 2018 | 20.82 | 20.90 | 20.60 | 20.60 | 502,841 | -0.22(-1.04%) |
Aug 08, 2018 | 20.73 | 20.84 | 20.69 | 20.82 | 486,376 | +0.09(+0.42%) |
Aug 07, 2018 | 20.69 | 20.86 | 20.47 | 20.73 | 665,060 | +0.00(+0.00%) |
Aug 06, 2018 | 20.90 | 20.90 | 20.56 | 20.73 | 765,490 | -0.24(-1.14%) |
Aug 03, 2018 | 21.81 | 21.81 | 20.86 | 20.97 | 431,526 | -0.02(-0.10%) |
Aug 02, 2018 | 21.34 | 21.47 | 20.99 | 20.99 | 571,845 | -0.39(-1.82%) |
Aug 01, 2018 | 21.21 | 21.85 | 21.08 | 21.38 | 1,598,205 | +0.30(+1.44%) |
Jul 31, 2018 | 20.82 | 21.16 | 20.64 | 21.08 | 699,602 | +0.39(+1.88%) |
Jul 30, 2018 | 20.77 | 20.82 | 20.47 | 20.69 | 595,202 | -0.09(-0.42%) |
Jul 27, 2018 | 20.51 | 20.77 | 20.36 | 20.77 | 431,064 | +0.22(+1.05%) |
Jul 26, 2018 | 20.64 | 20.79 | 20.47 | 20.56 | 336,087 | -0.09(-0.42%) |
Jul 25, 2018 | 20.73 | 20.77 | 20.47 | 20.64 | 505,529 | +0.00(+0.00%) |
Jul 24, 2018 | 20.90 | 20.95 | 20.51 | 20.64 | 342,069 | -0.13(-0.63%) |
Jul 23, 2018 | 20.69 | 20.90 | 20.64 | 20.77 | 342,900 | +0.04(+0.21%) |
Jul 20, 2018 | 20.60 | 20.86 | 20.57 | 20.73 | 472,446 | +0.04(+0.21%) |
Jul 19, 2018 | 21.16 | 21.16 | 20.56 | 20.69 | 453,624 | -0.35(-1.65%) |
Jul 18, 2018 | 20.56 | 21.12 | 20.56 | 21.03 | 747,165 | +0.48(+2.32%) |
Jul 17, 2018 | 20.38 | 20.64 | 20.38 | 20.56 | 380,539 | +0.17(+0.85%) |
Jul 16, 2018 | 20.64 | 20.64 | 20.21 | 20.38 | 681,884 | -0.22(-1.05%) |
Jul 13, 2018 | 20.51 | 20.69 | 20.34 | 20.60 | 513,913 | +0.04(+0.21%) |
Jul 12, 2018 | 20.43 | 20.60 | 20.34 | 20.56 | 441,466 | +0.39(+1.93%) |
Jul 11, 2018 | 20.38 | 20.43 | 20.04 | 20.17 | 432,610 | -0.15(-0.75%) |
Jul 10, 2018 | 20.25 | 20.69 | 20.08 | 20.32 | 764,713 | +0.15(+0.75%) |
Jul 09, 2018 | 20.56 | 20.69 | 20.12 | 20.17 | 666,778 | -0.30(-1.48%) |
Jul 06, 2018 | 20.21 | 20.73 | 20.08 | 20.47 | 682,201 | +0.24(+1.18%) |
Jul 05, 2018 | 19.39 | 20.38 | 19.39 | 20.23 | 1,243,019 | +0.89(+4.59%) |
Jul 03, 2018 | 19.34 | 19.34 | 19.34 | 0 | +0.52(+2.76%) |