Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.21 | 23.58 | 23.12 | 23.53 | 200,500 | +0.22(+0.94%) |
Sep 27, 2018 | 23.57 | 23.67 | 23.27 | 23.31 | 114,784 | -0.23(-0.98%) |
Sep 26, 2018 | 23.85 | 23.98 | 23.53 | 23.54 | 163,779 | -0.30(-1.26%) |
Sep 25, 2018 | 24.06 | 24.07 | 23.76 | 23.84 | 164,781 | -0.20(-0.83%) |
Sep 24, 2018 | 24.39 | 24.39 | 23.70 | 24.04 | 162,945 | -0.38(-1.56%) |
Sep 21, 2018 | 24.85 | 24.91 | 24.34 | 24.42 | 508,500 | -0.39(-1.57%) |
Sep 20, 2018 | 24.43 | 24.88 | 24.38 | 24.81 | 129,400 | +0.56(+2.31%) |
Sep 19, 2018 | 23.94 | 24.39 | 23.94 | 24.25 | 107,697 | +0.28(+1.17%) |
Sep 18, 2018 | 24.12 | 24.12 | 23.89 | 23.97 | 103,435 | -0.10(-0.42%) |
Sep 17, 2018 | 24.14 | 24.21 | 23.93 | 24.07 | 108,103 | -0.10(-0.41%) |
Sep 14, 2018 | 24.00 | 24.35 | 23.80 | 24.17 | 125,900 | +0.20(+0.83%) |
Sep 13, 2018 | 24.19 | 24.20 | 23.91 | 23.97 | 200,030 | -0.16(-0.66%) |
Sep 12, 2018 | 24.50 | 24.53 | 23.98 | 24.13 | 179,693 | -0.50(-2.03%) |
Sep 11, 2018 | 24.37 | 24.67 | 24.26 | 24.63 | 126,573 | +0.21(+0.86%) |
Sep 10, 2018 | 24.60 | 24.66 | 24.41 | 24.42 | 70,466 | -0.08(-0.33%) |
Sep 07, 2018 | 24.58 | 24.58 | 24.35 | 24.50 | 195,900 | -0.05(-0.20%) |
Sep 06, 2018 | 24.74 | 24.87 | 24.34 | 24.55 | 155,779 | -0.09(-0.37%) |
Sep 05, 2018 | 24.75 | 24.93 | 24.57 | 24.64 | 105,836 | -0.11(-0.44%) |
Sep 04, 2018 | 24.69 | 24.84 | 24.54 | 24.75 | 161,412 | +0.05(+0.20%) |
Aug 31, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.16(+0.65%) | |
Aug 30, 2018 | 24.55 | 24.75 | 24.40 | 24.54 | 96,136 | -0.13(-0.53%) |
Aug 29, 2018 | 24.69 | 24.71 | 24.30 | 24.67 | 119,112 | +0.01(+0.04%) |
Aug 28, 2018 | 24.91 | 24.92 | 24.51 | 24.66 | 139,835 | -0.25(-1.00%) |
Aug 27, 2018 | 25.07 | 25.30 | 24.83 | 24.91 | 160,929 | +0.00(+0.00%) |
Aug 24, 2018 | 25.59 | 25.68 | 24.88 | 24.91 | 177,100 | -0.65(-2.54%) |
Aug 23, 2018 | 25.50 | 25.58 | 25.16 | 25.56 | 105,194 | +0.01(+0.04%) |
Aug 22, 2018 | 25.45 | 25.64 | 25.15 | 25.55 | 207,718 | +0.07(+0.27%) |
Aug 21, 2018 | 24.67 | 25.67 | 24.67 | 25.48 | 363,517 | +0.81(+3.28%) |
Aug 20, 2018 | 24.65 | 24.85 | 24.42 | 24.67 | 136,000 | +0.00(+0.00%) |
Aug 17, 2018 | 24.68 | 24.80 | 24.62 | 24.67 | 170,000 | -0.09(-0.36%) |
Aug 16, 2018 | 24.49 | 24.80 | 24.49 | 24.76 | 209,205 | +0.43(+1.77%) |
Aug 15, 2018 | 24.88 | 24.94 | 24.30 | 24.33 | 187,341 | -0.61(-2.45%) |
Aug 14, 2018 | 24.62 | 25.15 | 24.62 | 24.94 | 188,102 | +0.40(+1.63%) |
Aug 13, 2018 | 24.98 | 25.00 | 24.53 | 24.54 | 253,237 | -0.44(-1.76%) |
Aug 10, 2018 | 25.00 | 25.10 | 24.66 | 24.98 | 318,400 | -0.22(-0.87%) |
Aug 09, 2018 | 26.47 | 26.61 | 25.15 | 25.20 | 448,623 | -1.32(-4.98%) |
Aug 08, 2018 | 26.31 | 26.77 | 26.15 | 26.52 | 226,342 | +0.25(+0.95%) |
Aug 07, 2018 | 25.95 | 26.66 | 25.95 | 26.27 | 229,019 | +0.32(+1.23%) |
Aug 06, 2018 | 25.74 | 26.06 | 25.60 | 25.95 | 276,617 | +0.24(+0.93%) |
Aug 03, 2018 | 25.94 | 26.20 | 25.32 | 25.71 | 166,500 | -0.12(-0.46%) |
Aug 02, 2018 | 25.24 | 25.87 | 25.11 | 25.83 | 172,606 | +0.45(+1.77%) |
Aug 01, 2018 | 25.45 | 25.57 | 25.06 | 25.38 | 156,256 | -0.09(-0.35%) |
Jul 31, 2018 | 25.05 | 25.66 | 24.82 | 25.47 | 271,694 | +0.43(+1.72%) |
Jul 30, 2018 | 25.81 | 25.88 | 25.04 | 25.04 | 313,339 | -0.77(-2.98%) |
Jul 27, 2018 | 25.78 | 26.01 | 25.46 | 25.81 | 445,900 | -0.04(-0.15%) |
Jul 26, 2018 | 27.30 | 27.30 | 25.77 | 25.85 | 778,339 | -1.97(-7.08%) |
Jul 25, 2018 | 28.73 | 28.73 | 27.76 | 27.82 | 236,763 | -0.91(-3.17%) |
Jul 24, 2018 | 28.95 | 29.06 | 28.63 | 28.73 | 102,480 | -0.15(-0.52%) |
Jul 23, 2018 | 28.60 | 29.06 | 28.60 | 28.88 | 136,923 | +0.19(+0.66%) |
Jul 20, 2018 | 28.86 | 28.92 | 28.50 | 28.69 | 121,944 | -0.14(-0.49%) |
Jul 19, 2018 | 29.21 | 29.21 | 28.79 | 28.83 | 132,946 | -0.38(-1.30%) |
Jul 18, 2018 | 28.81 | 29.25 | 28.81 | 29.21 | 72,298 | +0.36(+1.25%) |
Jul 17, 2018 | 28.73 | 29.00 | 28.71 | 28.85 | 61,874 | +0.10(+0.35%) |
Jul 16, 2018 | 28.72 | 28.80 | 28.55 | 28.75 | 134,488 | +0.16(+0.56%) |
Jul 13, 2018 | 28.84 | 29.03 | 28.60 | 28.59 | 105,587 | -0.29(-1.00%) |
Jul 12, 2018 | 29.59 | 29.59 | 28.70 | 28.88 | 78,506 | -0.53(-1.80%) |
Jul 11, 2018 | 29.36 | 29.76 | 29.36 | 29.41 | 88,621 | -0.01(-0.03%) |
Jul 10, 2018 | 29.91 | 29.91 | 29.34 | 29.42 | 83,179 | -0.38(-1.28%) |
Jul 09, 2018 | 29.42 | 30.01 | 29.42 | 29.80 | 167,591 | +0.44(+1.50%) |
Jul 06, 2018 | 29.32 | 29.56 | 29.17 | 29.36 | 112,950 | +0.12(+0.41%) |
Jul 05, 2018 | 29.31 | 29.36 | 29.02 | 29.24 | 116,877 | +0.15(+0.52%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.10(+0.34%) |