Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.41 | 22.37 | 21.32 | 21.74 | 667,300 | +0.14(+0.65%) |
Sep 27, 2018 | 22.47 | 23.99 | 20.75 | 21.60 | 1,019,419 | -2.63(-10.85%) |
Sep 26, 2018 | 23.91 | 24.49 | 23.63 | 24.23 | 246,715 | +0.38(+1.59%) |
Sep 25, 2018 | 23.46 | 23.96 | 23.46 | 23.85 | 129,938 | +0.39(+1.66%) |
Sep 24, 2018 | 23.45 | 23.73 | 22.90 | 23.46 | 154,913 | -0.05(-0.21%) |
Sep 21, 2018 | 23.49 | 23.54 | 23.03 | 23.51 | 396,300 | +0.09(+0.38%) |
Sep 20, 2018 | 22.88 | 23.44 | 22.72 | 23.42 | 184,475 | +0.69(+3.04%) |
Sep 19, 2018 | 23.48 | 23.50 | 22.66 | 22.73 | 217,976 | -0.73(-3.11%) |
Sep 18, 2018 | 23.47 | 23.67 | 23.36 | 23.46 | 121,873 | +0.03(+0.13%) |
Sep 17, 2018 | 23.85 | 23.85 | 23.26 | 23.43 | 174,042 | -0.35(-1.47%) |
Sep 14, 2018 | 24.01 | 24.14 | 23.66 | 23.78 | 212,600 | -0.21(-0.88%) |
Sep 13, 2018 | 23.74 | 24.24 | 23.68 | 23.99 | 195,824 | +0.38(+1.61%) |
Sep 12, 2018 | 23.74 | 23.89 | 23.54 | 23.61 | 132,552 | -0.12(-0.51%) |
Sep 11, 2018 | 23.35 | 23.99 | 23.35 | 23.73 | 151,700 | +0.35(+1.50%) |
Sep 10, 2018 | 23.68 | 23.83 | 23.35 | 23.38 | 123,692 | -0.31(-1.31%) |
Sep 07, 2018 | 23.72 | 23.84 | 23.40 | 23.69 | 209,500 | +0.03(+0.13%) |
Sep 06, 2018 | 22.97 | 23.88 | 22.80 | 23.66 | 270,548 | +0.70(+3.05%) |
Sep 05, 2018 | 22.72 | 23.06 | 22.31 | 22.96 | 105,635 | +0.24(+1.06%) |
Sep 04, 2018 | 22.44 | 22.78 | 22.26 | 22.72 | 107,582 | +0.30(+1.34%) |
Aug 31, 2018 | 22.42 | 22.42 | 22.42 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.41 | 22.61 | 22.33 | 22.35 | 88,682 | -0.09(-0.40%) |
Aug 29, 2018 | 22.26 | 22.50 | 22.21 | 22.44 | 61,298 | +0.17(+0.76%) |
Aug 28, 2018 | 22.27 | 22.51 | 22.07 | 22.27 | 115,237 | -0.01(-0.04%) |
Aug 27, 2018 | 22.34 | 22.55 | 22.19 | 22.28 | 82,065 | +0.04(+0.18%) |
Aug 24, 2018 | 22.50 | 22.80 | 20.26 | 22.24 | 117,800 | -0.26(-1.16%) |
Aug 23, 2018 | 22.61 | 22.77 | 22.49 | 22.50 | 108,136 | -0.16(-0.71%) |
Aug 22, 2018 | 22.40 | 22.73 | 22.25 | 22.66 | 147,149 | +0.23(+1.03%) |
Aug 21, 2018 | 22.11 | 22.50 | 22.11 | 22.43 | 175,899 | +0.39(+1.77%) |
Aug 20, 2018 | 21.75 | 22.17 | 21.65 | 22.04 | 113,073 | +0.28(+1.29%) |
Aug 17, 2018 | 21.54 | 22.00 | 21.54 | 21.76 | 309,600 | +0.16(+0.74%) |
Aug 16, 2018 | 21.55 | 21.61 | 21.30 | 21.60 | 211,088 | +0.07(+0.33%) |
Aug 15, 2018 | 21.46 | 21.59 | 21.19 | 21.53 | 90,805 | +0.08(+0.37%) |
Aug 14, 2018 | 21.38 | 21.55 | 21.26 | 21.45 | 144,299 | +0.10(+0.47%) |
Aug 13, 2018 | 21.30 | 21.60 | 21.23 | 21.35 | 158,396 | +0.00(+0.00%) |
Aug 10, 2018 | 21.46 | 21.90 | 21.32 | 21.35 | 80,000 | -0.18(-0.84%) |
Aug 09, 2018 | 21.27 | 21.64 | 21.16 | 21.53 | 96,661 | +0.30(+1.41%) |
Aug 08, 2018 | 21.54 | 21.57 | 21.21 | 21.23 | 125,340 | -0.23(-1.07%) |
Aug 07, 2018 | 21.57 | 21.68 | 21.30 | 21.46 | 64,115 | -0.10(-0.46%) |
Aug 06, 2018 | 21.64 | 21.91 | 21.42 | 21.56 | 115,824 | -0.13(-0.60%) |
Aug 03, 2018 | 21.88 | 21.88 | 21.43 | 21.69 | 148,700 | -0.13(-0.60%) |
Aug 02, 2018 | 21.64 | 21.98 | 21.53 | 21.82 | 112,953 | +0.19(+0.88%) |
Aug 01, 2018 | 21.14 | 21.66 | 21.14 | 21.63 | 316,797 | +0.49(+2.32%) |
Jul 31, 2018 | 21.19 | 21.50 | 20.97 | 21.14 | 218,278 | +0.05(+0.24%) |
Jul 30, 2018 | 21.31 | 21.51 | 20.12 | 21.09 | 304,663 | -0.33(-1.54%) |
Jul 27, 2018 | 21.88 | 21.88 | 21.04 | 21.42 | 252,800 | -0.46(-2.10%) |
Jul 26, 2018 | 21.50 | 21.95 | 21.49 | 21.88 | 296,963 | +0.38(+1.77%) |
Jul 25, 2018 | 21.31 | 21.60 | 21.24 | 21.50 | 303,477 | +0.13(+0.61%) |
Jul 24, 2018 | 21.66 | 21.77 | 21.25 | 21.37 | 278,963 | -0.30(-1.38%) |
Jul 23, 2018 | 21.37 | 21.69 | 21.17 | 21.67 | 189,739 | +0.25(+1.17%) |
Jul 20, 2018 | 21.48 | 21.75 | 21.29 | 21.42 | 318,587 | -0.13(-0.60%) |
Jul 19, 2018 | 20.93 | 21.61 | 20.90 | 21.55 | 470,876 | +0.62(+2.96%) |
Jul 18, 2018 | 21.08 | 21.08 | 20.62 | 20.93 | 245,645 | -0.15(-0.71%) |
Jul 17, 2018 | 20.85 | 21.12 | 20.78 | 21.08 | 313,924 | +0.25(+1.20%) |
Jul 16, 2018 | 20.69 | 20.96 | 20.56 | 20.83 | 285,646 | +0.23(+1.12%) |
Jul 13, 2018 | 20.25 | 20.65 | 20.10 | 20.60 | 466,407 | +0.10(+0.49%) |
Jul 12, 2018 | 19.61 | 20.53 | 19.06 | 20.50 | 1,062,938 | +1.55(+8.18%) |
Jul 11, 2018 | 19.30 | 20.26 | 18.60 | 18.95 | 2,126,082 | -3.63(-16.08%) |
Jul 10, 2018 | 23.02 | 23.07 | 22.15 | 22.58 | 641,114 | -0.40(-1.74%) |
Jul 09, 2018 | 23.77 | 23.95 | 22.83 | 22.98 | 428,633 | -0.67(-2.83%) |
Jul 06, 2018 | 22.78 | 23.93 | 22.76 | 23.65 | 439,748 | +0.95(+4.19%) |
Jul 05, 2018 | 22.50 | 22.99 | 22.37 | 22.70 | 164,077 | +0.27(+1.20%) |
Jul 03, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.04(-0.18%) |