Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.45 | 23.04 | 22.40 | 22.81 | 889,600 | +0.28(+1.24%) |
Sep 27, 2018 | 22.86 | 23.22 | 22.15 | 22.53 | 1,311,272 | -0.20(-0.88%) |
Sep 26, 2018 | 23.32 | 23.42 | 22.64 | 22.73 | 1,130,175 | -0.59(-2.53%) |
Sep 25, 2018 | 22.75 | 23.38 | 22.71 | 23.32 | 709,166 | +0.53(+2.33%) |
Sep 24, 2018 | 22.38 | 23.00 | 22.06 | 22.79 | 808,801 | +0.21(+0.93%) |
Sep 21, 2018 | 24.03 | 24.18 | 22.51 | 22.58 | 1,806,700 | -1.45(-6.03%) |
Sep 20, 2018 | 23.45 | 24.27 | 23.24 | 24.03 | 1,275,338 | +0.65(+2.78%) |
Sep 19, 2018 | 23.64 | 23.92 | 22.83 | 23.38 | 1,160,299 | -0.37(-1.56%) |
Sep 18, 2018 | 23.66 | 24.28 | 23.25 | 23.75 | 1,167,991 | +0.21(+0.89%) |
Sep 17, 2018 | 25.29 | 25.30 | 23.36 | 23.54 | 1,255,649 | -1.96(-7.69%) |
Sep 14, 2018 | 24.70 | 26.22 | 24.65 | 25.50 | 2,061,000 | +1.26(+5.20%) |
Sep 13, 2018 | 24.75 | 25.66 | 23.98 | 24.24 | 1,759,190 | -0.52(-2.10%) |
Sep 12, 2018 | 23.82 | 24.79 | 23.23 | 24.76 | 2,223,192 | +1.23(+5.23%) |
Sep 11, 2018 | 22.49 | 23.75 | 22.45 | 23.53 | 1,573,569 | +0.85(+3.75%) |
Sep 10, 2018 | 22.24 | 22.77 | 22.00 | 22.68 | 1,054,640 | +0.62(+2.81%) |
Sep 07, 2018 | 21.72 | 22.50 | 21.35 | 22.06 | 1,235,800 | +0.06(+0.27%) |
Sep 06, 2018 | 20.83 | 22.18 | 20.76 | 22.00 | 2,293,852 | +1.62(+7.95%) |
Sep 05, 2018 | 21.74 | 21.95 | 19.76 | 20.38 | 2,421,546 | -1.49(-6.81%) |
Sep 04, 2018 | 22.00 | 22.02 | 21.59 | 21.87 | 973,854 | -0.45(-2.02%) |
Aug 31, 2018 | 22.32 | 22.32 | 22.32 | 0 | -0.05(-0.22%) | |
Aug 30, 2018 | 22.60 | 22.95 | 22.13 | 22.37 | 757,876 | -0.28(-1.24%) |
Aug 29, 2018 | 21.50 | 22.71 | 21.48 | 22.65 | 1,211,014 | +1.24(+5.79%) |
Aug 28, 2018 | 21.53 | 21.59 | 21.09 | 21.41 | 635,504 | +0.01(+0.05%) |
Aug 27, 2018 | 21.67 | 21.92 | 21.29 | 21.40 | 873,929 | -0.27(-1.25%) |
Aug 24, 2018 | 21.05 | 21.75 | 21.01 | 21.67 | 861,100 | +0.79(+3.78%) |
Aug 23, 2018 | 21.18 | 21.56 | 20.71 | 20.88 | 803,515 | -0.36(-1.69%) |
Aug 22, 2018 | 21.40 | 21.74 | 21.07 | 21.24 | 718,541 | -0.15(-0.70%) |
Aug 21, 2018 | 21.15 | 21.67 | 20.91 | 21.39 | 728,996 | +0.33(+1.57%) |
Aug 20, 2018 | 21.19 | 21.26 | 20.80 | 21.06 | 915,782 | -0.11(-0.52%) |
Aug 17, 2018 | 21.82 | 21.82 | 20.80 | 21.17 | 1,125,800 | -0.51(-2.35%) |
Aug 16, 2018 | 21.90 | 22.20 | 21.33 | 21.68 | 994,647 | -0.18(-0.82%) |
Aug 15, 2018 | 22.11 | 22.40 | 21.77 | 21.86 | 965,381 | -0.51(-2.28%) |
Aug 14, 2018 | 22.22 | 22.60 | 21.98 | 22.37 | 989,644 | +0.15(+0.68%) |
Aug 13, 2018 | 21.65 | 23.00 | 21.50 | 22.22 | 2,087,320 | +0.49(+2.25%) |
Aug 10, 2018 | 20.57 | 22.20 | 20.44 | 21.73 | 2,820,600 | +1.00(+4.82%) |
Aug 09, 2018 | 20.00 | 20.79 | 19.60 | 20.73 | 2,393,592 | +0.78(+3.91%) |
Aug 08, 2018 | 20.20 | 20.88 | 19.36 | 19.95 | 5,387,710 | +2.94(+17.28%) |
Aug 07, 2018 | 17.20 | 17.38 | 16.98 | 17.01 | 1,328,494 | -0.21(-1.22%) |
Aug 06, 2018 | 17.00 | 17.36 | 16.84 | 17.22 | 1,675,852 | +0.23(+1.35%) |
Aug 03, 2018 | 17.82 | 18.04 | 16.95 | 16.99 | 1,102,500 | -0.87(-4.87%) |
Aug 02, 2018 | 17.18 | 17.93 | 17.06 | 17.86 | 803,294 | +0.57(+3.30%) |
Aug 01, 2018 | 17.42 | 18.65 | 16.96 | 17.29 | 748,544 | -0.13(-0.75%) |
Jul 31, 2018 | 17.72 | 17.91 | 17.24 | 17.42 | 979,945 | -0.32(-1.80%) |
Jul 30, 2018 | 18.76 | 18.95 | 17.62 | 17.74 | 1,096,456 | -1.06(-5.64%) |
Jul 27, 2018 | 19.81 | 19.91 | 18.59 | 18.80 | 637,500 | -0.96(-4.86%) |
Jul 26, 2018 | 19.71 | 19.89 | 19.44 | 19.76 | 324,182 | -0.06(-0.30%) |
Jul 25, 2018 | 19.23 | 20.07 | 19.21 | 19.82 | 863,593 | +0.61(+3.18%) |
Jul 24, 2018 | 19.60 | 19.80 | 19.15 | 19.21 | 828,593 | -0.28(-1.44%) |
Jul 23, 2018 | 19.19 | 19.50 | 18.87 | 19.49 | 542,502 | +0.29(+1.51%) |
Jul 20, 2018 | 19.50 | 19.70 | 19.17 | 19.20 | 442,663 | -0.32(-1.64%) |
Jul 19, 2018 | 19.22 | 19.60 | 19.22 | 19.52 | 515,250 | +0.23(+1.19%) |
Jul 18, 2018 | 19.44 | 19.45 | 18.95 | 19.29 | 341,177 | -0.13(-0.67%) |
Jul 17, 2018 | 19.23 | 19.50 | 19.06 | 19.42 | 534,025 | +0.14(+0.73%) |
Jul 16, 2018 | 19.27 | 19.39 | 19.11 | 19.28 | 320,479 | +0.04(+0.21%) |
Jul 13, 2018 | 19.56 | 19.64 | 19.03 | 19.24 | 422,929 | -0.33(-1.69%) |
Jul 12, 2018 | 19.32 | 19.58 | 19.14 | 19.57 | 675,703 | +0.42(+2.19%) |
Jul 11, 2018 | 18.92 | 19.27 | 18.76 | 19.15 | 307,879 | +0.01(+0.05%) |
Jul 10, 2018 | 19.31 | 19.61 | 19.13 | 19.14 | 537,580 | -0.23(-1.19%) |
Jul 09, 2018 | 19.35 | 19.44 | 18.90 | 19.37 | 925,431 | +0.06(+0.31%) |
Jul 06, 2018 | 19.08 | 19.36 | 18.97 | 19.31 | 696,252 | +0.35(+1.85%) |
Jul 05, 2018 | 18.71 | 18.99 | 18.41 | 18.96 | 682,238 | +0.34(+1.83%) |
Jul 03, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.06(+0.32%) |