Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.74 | 19.79 | 19.48 | 19.53 | 403,960 | -0.30(-1.53%) |
Sep 27, 2018 | 20.22 | 20.23 | 19.74 | 19.83 | 528,148 | -0.30(-1.51%) |
Sep 26, 2018 | 20.52 | 20.52 | 20.09 | 20.13 | 363,956 | -0.39(-1.90%) |
Sep 25, 2018 | 20.65 | 20.74 | 20.44 | 20.52 | 374,528 | -0.09(-0.42%) |
Sep 24, 2018 | 20.74 | 20.78 | 20.52 | 20.61 | 606,934 | -0.13(-0.63%) |
Sep 21, 2018 | 20.57 | 21.00 | 20.57 | 20.74 | 841,756 | +0.13(+0.63%) |
Sep 20, 2018 | 20.39 | 20.74 | 20.14 | 20.61 | 880,826 | +0.30(+1.49%) |
Sep 19, 2018 | 20.39 | 20.48 | 20.18 | 20.31 | 372,220 | -0.13(-0.64%) |
Sep 18, 2018 | 20.22 | 20.52 | 20.13 | 20.44 | 527,457 | +0.30(+1.51%) |
Sep 17, 2018 | 20.35 | 20.35 | 20.09 | 20.13 | 369,898 | -0.17(-0.85%) |
Sep 14, 2018 | 19.92 | 20.35 | 19.92 | 20.31 | 650,285 | +0.43(+2.18%) |
Sep 13, 2018 | 19.83 | 20.09 | 19.79 | 19.87 | 629,551 | +0.09(+0.44%) |
Sep 12, 2018 | 19.57 | 19.92 | 19.22 | 19.79 | 554,656 | +0.13(+0.66%) |
Sep 11, 2018 | 19.61 | 19.85 | 19.35 | 19.66 | 554,492 | +0.00(+0.00%) |
Sep 10, 2018 | 19.27 | 19.74 | 19.27 | 19.66 | 532,456 | +0.35(+1.79%) |
Sep 07, 2018 | 19.22 | 19.40 | 18.88 | 19.31 | 574,413 | +0.02(+0.11%) |
Sep 06, 2018 | 19.70 | 19.74 | 19.14 | 19.29 | 651,255 | -0.37(-1.87%) |
Sep 05, 2018 | 19.92 | 19.98 | 19.66 | 19.66 | 415,567 | -0.30(-1.52%) |
Sep 04, 2018 | 20.09 | 20.09 | 19.74 | 19.96 | 540,109 | -0.13(-0.65%) |
Aug 31, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.22 | 20.26 | 20.05 | 20.15 | 422,326 | -0.15(-0.75%) |
Aug 29, 2018 | 20.44 | 20.52 | 20.05 | 20.31 | 1,023,831 | -0.22(-1.05%) |
Aug 28, 2018 | 20.70 | 20.87 | 20.44 | 20.52 | 589,415 | -0.22(-1.04%) |
Aug 27, 2018 | 20.87 | 21.00 | 20.70 | 20.74 | 477,623 | -0.09(-0.42%) |
Aug 24, 2018 | 20.65 | 21.00 | 20.61 | 20.83 | 657,907 | +0.17(+0.84%) |
Aug 23, 2018 | 20.57 | 20.70 | 20.35 | 20.65 | 453,384 | +0.09(+0.42%) |
Aug 22, 2018 | 20.48 | 20.70 | 20.13 | 20.57 | 604,835 | +0.09(+0.42%) |
Aug 21, 2018 | 20.61 | 20.65 | 20.35 | 20.48 | 462,827 | -0.13(-0.63%) |
Aug 20, 2018 | 20.22 | 20.65 | 20.15 | 20.61 | 789,057 | +0.39(+1.93%) |
Aug 17, 2018 | 20.35 | 20.57 | 20.09 | 20.22 | 342,985 | -0.09(-0.43%) |
Aug 16, 2018 | 20.31 | 20.44 | 20.18 | 20.31 | 500,041 | +0.09(+0.43%) |
Aug 15, 2018 | 20.44 | 20.57 | 20.18 | 20.22 | 459,203 | -0.39(-1.89%) |
Aug 14, 2018 | 20.31 | 20.70 | 20.31 | 20.61 | 675,711 | +0.35(+1.71%) |
Aug 13, 2018 | 20.31 | 20.48 | 20.15 | 20.26 | 759,124 | -0.09(-0.43%) |
Aug 10, 2018 | 20.31 | 20.48 | 20.18 | 20.35 | 731,701 | -0.26(-1.26%) |
Aug 09, 2018 | 20.83 | 20.91 | 20.61 | 20.61 | 502,611 | -0.22(-1.04%) |
Aug 08, 2018 | 20.74 | 20.85 | 20.70 | 20.83 | 486,154 | +0.09(+0.42%) |
Aug 07, 2018 | 20.70 | 20.87 | 20.48 | 20.74 | 664,757 | +0.00(+0.00%) |
Aug 06, 2018 | 20.91 | 20.91 | 20.57 | 20.74 | 765,140 | -0.24(-1.14%) |
Aug 03, 2018 | 21.82 | 21.82 | 20.87 | 20.98 | 431,329 | -0.02(-0.10%) |
Aug 02, 2018 | 21.35 | 21.48 | 21.00 | 21.00 | 571,584 | -0.39(-1.82%) |
Aug 01, 2018 | 21.22 | 21.86 | 21.09 | 21.39 | 1,597,475 | +0.30(+1.44%) |
Jul 31, 2018 | 20.83 | 21.17 | 20.65 | 21.09 | 699,283 | +0.39(+1.88%) |
Jul 30, 2018 | 20.78 | 20.83 | 20.48 | 20.70 | 594,930 | -0.09(-0.42%) |
Jul 27, 2018 | 20.52 | 20.78 | 20.37 | 20.78 | 430,867 | +0.22(+1.05%) |
Jul 26, 2018 | 20.65 | 20.80 | 20.47 | 20.57 | 335,933 | -0.09(-0.42%) |
Jul 25, 2018 | 20.74 | 20.78 | 20.48 | 20.65 | 505,298 | +0.00(+0.00%) |
Jul 24, 2018 | 20.91 | 20.96 | 20.52 | 20.65 | 341,913 | -0.13(-0.62%) |
Jul 23, 2018 | 20.70 | 20.91 | 20.65 | 20.78 | 342,743 | +0.04(+0.21%) |
Jul 20, 2018 | 20.61 | 20.87 | 20.57 | 20.74 | 472,230 | +0.04(+0.21%) |
Jul 19, 2018 | 21.17 | 21.17 | 20.57 | 20.70 | 453,416 | -0.35(-1.65%) |
Jul 18, 2018 | 20.57 | 21.13 | 20.57 | 21.04 | 746,823 | +0.48(+2.32%) |
Jul 17, 2018 | 20.39 | 20.65 | 20.39 | 20.57 | 380,365 | +0.17(+0.85%) |
Jul 16, 2018 | 20.65 | 20.65 | 20.22 | 20.39 | 681,572 | -0.22(-1.05%) |
Jul 13, 2018 | 20.52 | 20.70 | 20.35 | 20.61 | 513,678 | +0.04(+0.21%) |
Jul 12, 2018 | 20.44 | 20.61 | 20.35 | 20.57 | 441,264 | +0.39(+1.93%) |
Jul 11, 2018 | 20.39 | 20.44 | 20.05 | 20.18 | 432,412 | -0.15(-0.75%) |
Jul 10, 2018 | 20.26 | 20.70 | 20.09 | 20.33 | 764,363 | +0.15(+0.75%) |
Jul 09, 2018 | 20.57 | 20.70 | 20.13 | 20.18 | 666,474 | -0.30(-1.48%) |
Jul 06, 2018 | 20.22 | 20.74 | 20.09 | 20.48 | 681,890 | +0.24(+1.18%) |
Jul 05, 2018 | 19.40 | 20.39 | 19.40 | 20.24 | 1,242,451 | +0.89(+4.59%) |
Jul 03, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.52(+2.76%) |