Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.57 | 19.61 | 19.31 | 19.36 | 407,500 | -0.30(-1.53%) |
Sep 27, 2018 | 20.04 | 20.06 | 19.57 | 19.66 | 532,777 | -0.30(-1.51%) |
Sep 26, 2018 | 20.34 | 20.34 | 19.91 | 19.96 | 367,146 | -0.39(-1.90%) |
Sep 25, 2018 | 20.47 | 20.56 | 20.26 | 20.34 | 377,810 | -0.09(-0.42%) |
Sep 24, 2018 | 20.56 | 20.60 | 20.34 | 20.43 | 612,254 | -0.13(-0.63%) |
Sep 21, 2018 | 20.39 | 20.82 | 20.39 | 20.56 | 849,134 | +0.13(+0.63%) |
Sep 20, 2018 | 20.22 | 20.56 | 19.96 | 20.43 | 888,546 | +0.30(+1.49%) |
Sep 19, 2018 | 20.22 | 20.30 | 20.00 | 20.13 | 375,483 | -0.13(-0.64%) |
Sep 18, 2018 | 20.04 | 20.34 | 19.96 | 20.26 | 532,080 | +0.30(+1.51%) |
Sep 17, 2018 | 20.17 | 20.17 | 19.91 | 19.96 | 373,140 | -0.17(-0.85%) |
Sep 14, 2018 | 19.74 | 20.17 | 19.74 | 20.13 | 655,985 | +0.43(+2.18%) |
Sep 13, 2018 | 19.66 | 19.91 | 19.61 | 19.70 | 635,069 | +0.09(+0.44%) |
Sep 12, 2018 | 19.40 | 19.74 | 19.06 | 19.61 | 559,517 | +0.13(+0.66%) |
Sep 11, 2018 | 19.44 | 19.68 | 19.19 | 19.49 | 559,352 | +0.00(+0.00%) |
Sep 10, 2018 | 19.10 | 19.57 | 19.10 | 19.49 | 537,122 | +0.34(+1.79%) |
Sep 07, 2018 | 19.06 | 19.23 | 18.71 | 19.14 | 579,447 | +0.02(+0.11%) |
Sep 06, 2018 | 19.53 | 19.57 | 18.97 | 19.12 | 656,963 | -0.36(-1.87%) |
Sep 05, 2018 | 19.74 | 19.81 | 19.49 | 19.49 | 419,209 | -0.30(-1.52%) |
Sep 04, 2018 | 19.91 | 19.91 | 19.57 | 19.79 | 544,842 | -0.13(-0.65%) |
Aug 31, 2018 | 19.91 | 19.91 | 19.91 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.04 | 20.09 | 19.87 | 19.98 | 426,028 | -0.15(-0.75%) |
Aug 29, 2018 | 20.26 | 20.34 | 19.87 | 20.13 | 1,032,804 | -0.21(-1.05%) |
Aug 28, 2018 | 20.52 | 20.69 | 20.26 | 20.34 | 594,581 | -0.21(-1.04%) |
Aug 27, 2018 | 20.69 | 20.82 | 20.52 | 20.56 | 481,809 | -0.09(-0.42%) |
Aug 24, 2018 | 20.47 | 20.82 | 20.43 | 20.64 | 663,674 | +0.17(+0.84%) |
Aug 23, 2018 | 20.39 | 20.52 | 20.17 | 20.47 | 457,358 | +0.09(+0.42%) |
Aug 22, 2018 | 20.30 | 20.52 | 19.96 | 20.39 | 610,136 | +0.09(+0.42%) |
Aug 21, 2018 | 20.43 | 20.47 | 20.17 | 20.30 | 466,884 | -0.13(-0.63%) |
Aug 20, 2018 | 20.04 | 20.47 | 19.98 | 20.43 | 795,973 | +0.39(+1.93%) |
Aug 17, 2018 | 20.17 | 20.39 | 19.91 | 20.04 | 345,991 | -0.09(-0.43%) |
Aug 16, 2018 | 20.13 | 20.26 | 20.00 | 20.13 | 504,423 | +0.09(+0.43%) |
Aug 15, 2018 | 20.26 | 20.39 | 20.00 | 20.04 | 463,228 | -0.39(-1.89%) |
Aug 14, 2018 | 20.13 | 20.52 | 20.13 | 20.43 | 681,634 | +0.34(+1.71%) |
Aug 13, 2018 | 20.13 | 20.30 | 19.97 | 20.09 | 765,777 | -0.09(-0.43%) |
Aug 10, 2018 | 20.13 | 20.30 | 20.00 | 20.17 | 738,114 | -0.26(-1.26%) |
Aug 09, 2018 | 20.64 | 20.73 | 20.43 | 20.43 | 507,016 | -0.21(-1.04%) |
Aug 08, 2018 | 20.56 | 20.67 | 20.52 | 20.64 | 490,415 | +0.09(+0.42%) |
Aug 07, 2018 | 20.52 | 20.69 | 20.30 | 20.56 | 670,583 | +0.00(+0.00%) |
Aug 06, 2018 | 20.73 | 20.73 | 20.39 | 20.56 | 771,846 | -0.24(-1.13%) |
Aug 03, 2018 | 21.63 | 21.63 | 20.69 | 20.79 | 435,110 | -0.02(-0.10%) |
Aug 02, 2018 | 21.16 | 21.29 | 20.82 | 20.82 | 576,593 | -0.39(-1.82%) |
Aug 01, 2018 | 21.03 | 21.67 | 20.90 | 21.20 | 1,611,476 | +0.30(+1.44%) |
Jul 31, 2018 | 20.64 | 20.99 | 20.47 | 20.90 | 705,411 | +0.39(+1.88%) |
Jul 30, 2018 | 20.60 | 20.64 | 20.30 | 20.52 | 600,144 | -0.09(-0.42%) |
Jul 27, 2018 | 20.34 | 20.60 | 20.19 | 20.60 | 434,644 | +0.21(+1.05%) |
Jul 26, 2018 | 20.47 | 20.62 | 20.30 | 20.39 | 338,877 | -0.09(-0.42%) |
Jul 25, 2018 | 20.56 | 20.60 | 20.30 | 20.47 | 509,727 | +0.00(+0.00%) |
Jul 24, 2018 | 20.73 | 20.77 | 20.34 | 20.47 | 344,910 | -0.13(-0.63%) |
Jul 23, 2018 | 20.52 | 20.73 | 20.47 | 20.60 | 345,747 | +0.04(+0.21%) |
Jul 20, 2018 | 20.43 | 20.69 | 20.40 | 20.56 | 476,369 | +0.04(+0.21%) |
Jul 19, 2018 | 20.99 | 20.99 | 20.39 | 20.52 | 457,391 | -0.34(-1.65%) |
Jul 18, 2018 | 20.39 | 20.95 | 20.39 | 20.86 | 753,369 | +0.47(+2.32%) |
Jul 17, 2018 | 20.22 | 20.47 | 20.22 | 20.39 | 383,699 | +0.17(+0.85%) |
Jul 16, 2018 | 20.47 | 20.47 | 20.04 | 20.22 | 687,546 | -0.21(-1.05%) |
Jul 13, 2018 | 20.34 | 20.52 | 20.17 | 20.43 | 518,180 | +0.04(+0.21%) |
Jul 12, 2018 | 20.26 | 20.43 | 20.17 | 20.39 | 445,132 | +0.39(+1.93%) |
Jul 11, 2018 | 20.22 | 20.26 | 19.87 | 20.00 | 436,202 | -0.15(-0.75%) |
Jul 10, 2018 | 20.09 | 20.52 | 19.91 | 20.15 | 771,062 | +0.15(+0.75%) |
Jul 09, 2018 | 20.39 | 20.52 | 19.96 | 20.00 | 672,315 | -0.30(-1.48%) |
Jul 06, 2018 | 20.04 | 20.56 | 19.91 | 20.30 | 687,866 | +0.24(+1.18%) |
Jul 05, 2018 | 19.23 | 20.22 | 19.23 | 20.07 | 1,253,340 | +0.88(+4.59%) |
Jul 03, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.52(+2.76%) |