Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.37 | 21.52 | 21.29 | 21.52 | 1,210,906 | +0.15(+0.72%) |
Sep 27, 2018 | 21.42 | 21.58 | 21.18 | 21.37 | 800,395 | +0.04(+0.19%) |
Sep 26, 2018 | 21.49 | 21.68 | 21.26 | 21.33 | 1,108,465 | -0.18(-0.83%) |
Sep 25, 2018 | 21.60 | 21.76 | 21.38 | 21.51 | 1,340,403 | -0.05(-0.24%) |
Sep 24, 2018 | 21.68 | 21.75 | 21.50 | 21.56 | 1,349,210 | -0.11(-0.51%) |
Sep 21, 2018 | 21.62 | 21.72 | 21.44 | 21.67 | 6,942,979 | +0.09(+0.44%) |
Sep 20, 2018 | 21.56 | 21.74 | 21.44 | 21.57 | 1,266,542 | +0.00(+0.00%) |
Sep 19, 2018 | 21.93 | 22.27 | 21.57 | 21.57 | 2,116,962 | -0.27(-1.25%) |
Sep 18, 2018 | 22.06 | 22.14 | 21.57 | 21.85 | 3,644,144 | -0.09(-0.39%) |
Sep 17, 2018 | 21.16 | 22.15 | 21.16 | 21.93 | 4,088,819 | +0.67(+3.13%) |
Sep 14, 2018 | 21.34 | 21.51 | 21.23 | 21.27 | 15,249,981 | -0.23(-1.07%) |
Sep 13, 2018 | 21.16 | 21.67 | 21.11 | 21.50 | 1,709,060 | +0.46(+2.19%) |
Sep 12, 2018 | 20.46 | 21.09 | 20.38 | 21.04 | 1,713,141 | -0.15(-0.73%) |
Sep 11, 2018 | 21.12 | 21.28 | 21.09 | 21.19 | 593,471 | +0.05(+0.24%) |
Sep 10, 2018 | 21.18 | 21.27 | 21.01 | 21.14 | 707,845 | +0.07(+0.32%) |
Sep 07, 2018 | 21.09 | 21.29 | 20.95 | 21.07 | 548,888 | -0.04(-0.20%) |
Sep 06, 2018 | 21.24 | 21.28 | 21.04 | 21.11 | 383,089 | -0.13(-0.60%) |
Sep 05, 2018 | 21.20 | 21.35 | 21.06 | 21.24 | 433,125 | +0.00(+0.00%) |
Sep 04, 2018 | 21.22 | 21.47 | 21.13 | 21.24 | 922,129 | -0.02(-0.08%) |
Aug 31, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.32(+1.55%) | |
Aug 30, 2018 | 21.01 | 21.26 | 20.81 | 20.93 | 602,264 | -0.10(-0.49%) |
Aug 29, 2018 | 20.87 | 21.08 | 20.78 | 21.04 | 498,273 | +0.23(+1.11%) |
Aug 28, 2018 | 20.69 | 20.86 | 20.52 | 20.81 | 639,933 | +0.15(+0.70%) |
Aug 27, 2018 | 20.64 | 20.76 | 20.44 | 20.66 | 530,764 | +0.13(+0.62%) |
Aug 24, 2018 | 20.40 | 20.54 | 20.33 | 20.53 | 506,603 | +0.17(+0.84%) |
Aug 23, 2018 | 20.29 | 20.38 | 20.12 | 20.36 | 432,273 | +0.07(+0.34%) |
Aug 22, 2018 | 20.57 | 20.74 | 20.21 | 20.29 | 380,870 | -0.28(-1.37%) |
Aug 21, 2018 | 20.55 | 20.82 | 20.30 | 20.57 | 585,274 | +0.09(+0.46%) |
Aug 20, 2018 | 20.52 | 20.59 | 20.31 | 20.48 | 433,346 | +0.10(+0.50%) |
Aug 17, 2018 | 20.16 | 20.63 | 19.98 | 20.38 | 611,554 | +0.29(+1.44%) |
Aug 16, 2018 | 19.81 | 20.15 | 19.57 | 20.09 | 645,928 | +0.35(+1.77%) |
Aug 15, 2018 | 19.76 | 19.90 | 19.54 | 19.74 | 485,976 | +0.00(+0.00%) |
Aug 14, 2018 | 19.55 | 20.07 | 19.39 | 19.74 | 963,414 | +0.12(+0.61%) |
Aug 13, 2018 | 19.88 | 20.06 | 19.43 | 19.62 | 730,577 | -0.14(-0.69%) |
Aug 10, 2018 | 19.67 | 19.91 | 18.31 | 19.76 | 2,053,938 | +1.40(+7.63%) |
Aug 09, 2018 | 18.26 | 18.40 | 18.14 | 18.36 | 472,914 | +0.11(+0.61%) |
Aug 08, 2018 | 18.33 | 18.36 | 18.18 | 18.24 | 882,939 | -0.10(-0.56%) |
Aug 07, 2018 | 18.44 | 18.48 | 18.16 | 18.35 | 480,844 | -0.15(-0.83%) |
Aug 06, 2018 | 18.56 | 18.65 | 18.40 | 18.50 | 347,747 | -0.01(-0.05%) |
Aug 03, 2018 | 18.45 | 18.52 | 18.36 | 18.51 | 469,705 | +0.12(+0.65%) |
Aug 02, 2018 | 18.24 | 18.43 | 18.14 | 18.39 | 499,483 | +0.11(+0.61%) |
Aug 01, 2018 | 18.34 | 18.39 | 18.17 | 18.28 | 473,031 | -0.09(-0.46%) |
Jul 31, 2018 | 18.18 | 18.54 | 18.16 | 18.36 | 1,049,784 | +0.16(+0.89%) |
Jul 30, 2018 | 18.22 | 18.40 | 18.03 | 18.20 | 740,443 | +0.07(+0.38%) |
Jul 27, 2018 | 18.43 | 18.45 | 18.07 | 18.13 | 605,580 | -0.30(-1.62%) |
Jul 26, 2018 | 18.49 | 18.64 | 18.41 | 18.43 | 663,481 | -0.03(-0.14%) |
Jul 25, 2018 | 18.26 | 18.49 | 18.18 | 18.46 | 1,304,741 | +0.10(+0.56%) |
Jul 24, 2018 | 18.18 | 18.47 | 18.06 | 18.36 | 548,807 | +0.18(+0.99%) |
Jul 23, 2018 | 18.29 | 18.29 | 17.98 | 18.18 | 910,954 | -0.06(-0.33%) |
Jul 20, 2018 | 18.22 | 18.33 | 18.07 | 18.24 | 563,553 | -0.07(-0.37%) |
Jul 19, 2018 | 18.14 | 18.32 | 18.06 | 18.30 | 1,123,613 | +0.16(+0.89%) |
Jul 18, 2018 | 18.15 | 18.41 | 18.02 | 18.14 | 813,011 | -0.03(-0.19%) |
Jul 17, 2018 | 18.43 | 18.54 | 18.14 | 18.18 | 890,999 | -0.30(-1.62%) |
Jul 16, 2018 | 18.60 | 18.70 | 18.36 | 18.47 | 468,811 | -0.07(-0.37%) |
Jul 13, 2018 | 18.36 | 18.59 | 18.36 | 18.54 | 467,635 | +0.15(+0.84%) |
Jul 12, 2018 | 18.45 | 18.53 | 18.25 | 18.39 | 511,878 | +0.09(+0.47%) |
Jul 11, 2018 | 18.38 | 18.50 | 18.30 | 18.30 | 480,942 | -0.15(-0.83%) |
Jul 10, 2018 | 18.37 | 18.71 | 18.30 | 18.46 | 1,026,442 | +0.10(+0.56%) |
Jul 09, 2018 | 19.04 | 19.15 | 18.26 | 18.36 | 2,128,071 | -0.68(-3.59%) |
Jul 06, 2018 | 18.98 | 19.15 | 18.94 | 19.04 | 677,567 | +0.08(+0.41%) |
Jul 05, 2018 | 18.88 | 19.08 | 18.71 | 18.96 | 836,337 | +0.15(+0.77%) |
Jul 03, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.15(+0.78%) |