Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.81 | 22.86 | 22.30 | 22.46 | 133,200 | -0.71(-3.06%) |
Sep 27, 2018 | 23.49 | 23.69 | 23.13 | 23.17 | 126,027 | -0.35(-1.49%) |
Sep 26, 2018 | 23.69 | 23.81 | 23.51 | 23.52 | 252,866 | -0.30(-1.26%) |
Sep 25, 2018 | 23.93 | 24.04 | 23.68 | 23.82 | 133,651 | -0.34(-1.41%) |
Sep 24, 2018 | 24.52 | 24.55 | 24.09 | 24.16 | 96,748 | -0.42(-1.71%) |
Sep 21, 2018 | 25.69 | 25.77 | 24.40 | 24.58 | 150,700 | +0.42(+1.74%) |
Sep 20, 2018 | 24.16 | 24.35 | 24.05 | 24.16 | 73,241 | +0.13(+0.54%) |
Sep 19, 2018 | 23.79 | 24.24 | 23.70 | 24.03 | 72,613 | -0.15(-0.62%) |
Sep 18, 2018 | 23.93 | 24.36 | 23.81 | 24.18 | 80,514 | +0.16(+0.67%) |
Sep 17, 2018 | 23.79 | 24.19 | 23.73 | 24.02 | 82,464 | +0.21(+0.88%) |
Sep 14, 2018 | 24.25 | 24.49 | 23.70 | 23.81 | 149,900 | +0.28(+1.19%) |
Sep 13, 2018 | 23.50 | 23.63 | 23.27 | 23.53 | 113,405 | +0.33(+1.42%) |
Sep 12, 2018 | 23.08 | 23.51 | 22.90 | 23.20 | 188,590 | +1.07(+4.84%) |
Sep 11, 2018 | 22.34 | 22.46 | 21.85 | 22.13 | 113,954 | -0.14(-0.63%) |
Sep 10, 2018 | 22.76 | 22.80 | 22.20 | 22.27 | 98,919 | +0.39(+1.78%) |
Sep 07, 2018 | 21.30 | 22.06 | 21.30 | 21.88 | 67,100 | +0.43(+2.00%) |
Sep 06, 2018 | 21.44 | 21.68 | 21.35 | 21.45 | 80,397 | -0.19(-0.88%) |
Sep 05, 2018 | 21.34 | 21.74 | 21.12 | 21.64 | 120,858 | +0.09(+0.42%) |
Sep 04, 2018 | 22.20 | 22.20 | 21.51 | 21.55 | 205,904 | -0.69(-3.10%) |
Aug 31, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.18 | 22.34 | 22.06 | 22.24 | 100,752 | -0.03(-0.13%) |
Aug 29, 2018 | 21.91 | 22.34 | 21.91 | 22.27 | 150,242 | +0.18(+0.81%) |
Aug 28, 2018 | 22.00 | 22.13 | 21.67 | 22.09 | 179,709 | +0.19(+0.87%) |
Aug 27, 2018 | 21.85 | 22.24 | 21.79 | 21.90 | 194,000 | +0.51(+2.38%) |
Aug 24, 2018 | 21.50 | 21.99 | 21.21 | 21.39 | 177,900 | +0.11(+0.52%) |
Aug 23, 2018 | 21.35 | 21.50 | 21.02 | 21.28 | 261,284 | +0.48(+2.31%) |
Aug 22, 2018 | 21.68 | 21.76 | 20.52 | 20.80 | 301,302 | +0.17(+0.82%) |
Aug 21, 2018 | 20.38 | 20.96 | 20.38 | 20.63 | 276,867 | +1.36(+7.06%) |
Aug 20, 2018 | 18.97 | 19.60 | 18.92 | 19.27 | 148,125 | +0.47(+2.50%) |
Aug 17, 2018 | 18.33 | 18.91 | 18.30 | 18.80 | 185,900 | +0.41(+2.23%) |
Aug 16, 2018 | 17.81 | 18.55 | 17.65 | 18.39 | 196,246 | +0.07(+0.38%) |
Aug 15, 2018 | 18.67 | 18.96 | 18.16 | 18.32 | 361,200 | -0.87(-4.53%) |
Aug 14, 2018 | 19.14 | 19.43 | 19.01 | 19.19 | 84,126 | +0.19(+1.00%) |
Aug 13, 2018 | 18.34 | 19.37 | 18.31 | 19.00 | 135,662 | +0.63(+3.43%) |
Aug 10, 2018 | 18.16 | 18.54 | 18.10 | 18.37 | 86,400 | +0.06(+0.33%) |
Aug 09, 2018 | 18.13 | 18.76 | 18.13 | 18.31 | 108,715 | +0.31(+1.72%) |
Aug 08, 2018 | 17.97 | 18.19 | 17.88 | 18.00 | 71,308 | -0.03(-0.17%) |
Aug 07, 2018 | 17.63 | 18.30 | 17.54 | 18.03 | 185,962 | +0.39(+2.21%) |
Aug 06, 2018 | 17.49 | 17.80 | 17.40 | 17.64 | 91,816 | -0.26(-1.45%) |
Aug 03, 2018 | 17.86 | 18.05 | 17.78 | 17.90 | 328,500 | -0.09(-0.50%) |
Aug 02, 2018 | 17.67 | 18.10 | 17.66 | 17.99 | 148,640 | -0.01(-0.06%) |
Aug 01, 2018 | 17.87 | 18.18 | 17.79 | 18.00 | 150,471 | -0.03(-0.17%) |
Jul 31, 2018 | 17.51 | 18.29 | 17.45 | 18.03 | 175,239 | +0.33(+1.86%) |
Jul 30, 2018 | 17.51 | 17.96 | 17.49 | 17.70 | 180,457 | -0.26(-1.45%) |
Jul 27, 2018 | 17.15 | 18.29 | 17.12 | 17.96 | 207,300 | +0.30(+1.70%) |
Jul 26, 2018 | 17.04 | 17.73 | 16.73 | 17.66 | 182,922 | +0.28(+1.61%) |
Jul 25, 2018 | 16.94 | 17.44 | 16.88 | 17.38 | 89,009 | +0.37(+2.18%) |
Jul 24, 2018 | 16.89 | 17.16 | 16.65 | 17.01 | 242,053 | +0.20(+1.19%) |
Jul 23, 2018 | 17.23 | 17.23 | 16.81 | 16.81 | 65,972 | -0.48(-2.78%) |
Jul 20, 2018 | 17.67 | 17.27 | 17.29 | 38,653 | -0.04(-0.23%) | |
Jul 19, 2018 | 17.72 | 17.88 | 17.25 | 17.33 | 163,525 | -0.85(-4.68%) |
Jul 18, 2018 | 18.10 | 18.18 | 17.86 | 18.18 | 281,394 | +0.12(+0.66%) |
Jul 17, 2018 | 18.47 | 18.52 | 18.02 | 18.06 | 106,735 | -0.65(-3.47%) |
Jul 16, 2018 | 19.29 | 19.29 | 18.60 | 18.71 | 63,665 | -0.74(-3.80%) |
Jul 13, 2018 | 19.53 | 19.56 | 19.28 | 19.45 | 57,800 | -0.36(-1.82%) |
Jul 12, 2018 | 19.77 | 19.55 | 19.81 | 63,425 | +0.04(+0.20%) | |
Jul 11, 2018 | 19.67 | 19.93 | 19.64 | 19.77 | 48,633 | -0.23(-1.15%) |
Jul 10, 2018 | 20.44 | 20.48 | 19.92 | 20.00 | 91,991 | +0.02(+0.10%) |
Jul 09, 2018 | 20.14 | 20.34 | 19.89 | 19.98 | 85,959 | -0.12(-0.60%) |
Jul 06, 2018 | 19.71 | 20.19 | 19.71 | 20.10 | 82,597 | +0.82(+4.25%) |
Jul 05, 2018 | 19.41 | 19.54 | 19.09 | 19.28 | 71,809 | +0.06(+0.31%) |
Jul 03, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.29(+1.53%) |