Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.52 | 22.97 | 22.34 | 22.56 | 180,300 | -0.02(-0.09%) |
Sep 27, 2018 | 22.69 | 22.69 | 21.91 | 22.58 | 372,669 | +0.21(+0.94%) |
Sep 26, 2018 | 23.12 | 23.12 | 22.36 | 22.37 | 344,912 | -0.62(-2.70%) |
Sep 25, 2018 | 22.64 | 23.02 | 22.52 | 22.99 | 201,896 | +0.42(+1.86%) |
Sep 24, 2018 | 22.70 | 22.97 | 22.44 | 22.57 | 142,364 | -0.17(-0.75%) |
Sep 21, 2018 | 22.70 | 22.99 | 22.29 | 22.74 | 362,400 | +0.01(+0.04%) |
Sep 20, 2018 | 22.89 | 22.96 | 22.59 | 22.73 | 247,600 | +0.09(+0.40%) |
Sep 19, 2018 | 22.92 | 23.22 | 22.52 | 22.64 | 505,165 | -0.17(-0.75%) |
Sep 18, 2018 | 22.61 | 23.18 | 22.53 | 22.81 | 1,358,635 | +0.30(+1.33%) |
Sep 17, 2018 | 22.62 | 22.69 | 22.03 | 22.51 | 190,779 | -0.15(-0.66%) |
Sep 14, 2018 | 22.45 | 22.96 | 22.35 | 22.66 | 266,300 | +0.17(+0.76%) |
Sep 13, 2018 | 22.29 | 22.54 | 21.95 | 22.49 | 227,539 | +0.19(+0.85%) |
Sep 12, 2018 | 22.32 | 22.75 | 22.26 | 22.30 | 558,619 | +0.00(+0.00%) |
Sep 11, 2018 | 21.80 | 22.37 | 21.53 | 22.30 | 498,326 | +0.56(+2.58%) |
Sep 10, 2018 | 21.61 | 21.99 | 21.36 | 21.74 | 216,063 | +0.24(+1.12%) |
Sep 07, 2018 | 21.38 | 21.83 | 21.35 | 21.50 | 298,500 | +0.03(+0.14%) |
Sep 06, 2018 | 21.60 | 21.72 | 21.24 | 21.47 | 554,741 | -0.02(-0.09%) |
Sep 05, 2018 | 20.81 | 21.50 | 20.81 | 21.49 | 422,008 | +0.68(+3.27%) |
Sep 04, 2018 | 20.50 | 21.17 | 20.40 | 20.81 | 416,661 | +0.21(+1.02%) |
Aug 31, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.51(+2.54%) | |
Aug 30, 2018 | 19.60 | 20.31 | 19.56 | 20.09 | 247,104 | +0.39(+1.98%) |
Aug 29, 2018 | 19.13 | 19.90 | 18.97 | 19.70 | 390,007 | +0.70(+3.68%) |
Aug 28, 2018 | 18.95 | 19.10 | 18.86 | 19.00 | 205,810 | +0.04(+0.21%) |
Aug 27, 2018 | 19.00 | 19.01 | 18.82 | 18.96 | 72,093 | +0.00(+0.00%) |
Aug 24, 2018 | 18.90 | 19.03 | 18.88 | 18.96 | 74,200 | -0.01(-0.05%) |
Aug 23, 2018 | 18.94 | 19.12 | 18.79 | 18.97 | 137,305 | +0.04(+0.21%) |
Aug 22, 2018 | 18.97 | 19.05 | 18.83 | 18.93 | 146,081 | -0.06(-0.32%) |
Aug 21, 2018 | 19.24 | 19.24 | 18.94 | 18.99 | 133,162 | -0.16(-0.84%) |
Aug 20, 2018 | 19.19 | 19.38 | 18.88 | 19.15 | 300,913 | +0.05(+0.26%) |
Aug 17, 2018 | 19.00 | 19.41 | 18.89 | 19.10 | 221,500 | +0.04(+0.21%) |
Aug 16, 2018 | 18.96 | 19.18 | 18.78 | 19.06 | 243,365 | +0.17(+0.90%) |
Aug 15, 2018 | 19.18 | 19.34 | 18.84 | 18.89 | 732,117 | -0.36(-1.87%) |
Aug 14, 2018 | 19.10 | 19.61 | 18.98 | 19.25 | 414,716 | +0.15(+0.79%) |
Aug 13, 2018 | 19.16 | 19.48 | 19.00 | 19.10 | 226,081 | -0.06(-0.31%) |
Aug 10, 2018 | 18.94 | 19.25 | 18.86 | 19.16 | 199,700 | +0.14(+0.74%) |
Aug 09, 2018 | 18.95 | 19.12 | 18.74 | 19.02 | 466,774 | +0.13(+0.69%) |
Aug 08, 2018 | 18.93 | 19.14 | 18.72 | 18.89 | 317,889 | -0.04(-0.21%) |
Aug 07, 2018 | 18.98 | 19.49 | 18.65 | 18.93 | 481,104 | -0.06(-0.32%) |
Aug 06, 2018 | 18.70 | 19.00 | 18.41 | 18.99 | 666,966 | +0.33(+1.77%) |
Aug 03, 2018 | 19.00 | 19.77 | 18.01 | 18.66 | 1,355,600 | +1.62(+9.51%) |
Aug 02, 2018 | 17.30 | 17.61 | 16.86 | 17.04 | 882,391 | -0.30(-1.73%) |
Aug 01, 2018 | 16.81 | 17.39 | 16.70 | 17.34 | 609,931 | +0.44(+2.60%) |
Jul 31, 2018 | 16.42 | 17.34 | 16.42 | 16.90 | 262,781 | +0.61(+3.74%) |
Jul 30, 2018 | 16.30 | 16.54 | 16.24 | 16.29 | 270,837 | +0.01(+0.06%) |
Jul 27, 2018 | 16.95 | 17.14 | 16.13 | 16.28 | 323,100 | -0.66(-3.90%) |
Jul 26, 2018 | 17.15 | 17.20 | 16.67 | 16.94 | 290,061 | -0.22(-1.28%) |
Jul 25, 2018 | 17.15 | 17.25 | 17.05 | 17.16 | 151,902 | -0.07(-0.41%) |
Jul 24, 2018 | 17.11 | 17.27 | 17.06 | 17.23 | 275,978 | +0.12(+0.70%) |
Jul 23, 2018 | 16.99 | 17.30 | 16.99 | 17.11 | 228,251 | +0.05(+0.29%) |
Jul 20, 2018 | 17.17 | 17.26 | 17.01 | 17.06 | 201,785 | -0.14(-0.81%) |
Jul 19, 2018 | 17.22 | 17.39 | 17.01 | 17.20 | 159,705 | -0.12(-0.69%) |
Jul 18, 2018 | 17.07 | 17.48 | 16.95 | 17.32 | 178,435 | +0.25(+1.46%) |
Jul 17, 2018 | 17.02 | 17.27 | 16.89 | 17.07 | 174,781 | -0.02(-0.12%) |
Jul 16, 2018 | 17.40 | 17.40 | 16.96 | 17.09 | 197,615 | -0.22(-1.27%) |
Jul 13, 2018 | 17.32 | 17.69 | 17.25 | 17.31 | 104,053 | -0.01(-0.06%) |
Jul 12, 2018 | 17.37 | 17.54 | 17.22 | 17.32 | 160,223 | -0.05(-0.29%) |
Jul 11, 2018 | 17.49 | 17.49 | 17.09 | 17.37 | 147,553 | -0.09(-0.52%) |
Jul 10, 2018 | 17.64 | 17.78 | 17.35 | 17.46 | 79,724 | -0.18(-1.02%) |
Jul 09, 2018 | 17.90 | 17.90 | 17.33 | 17.64 | 286,288 | -0.25(-1.40%) |
Jul 06, 2018 | 17.98 | 18.11 | 17.80 | 17.89 | 196,753 | -0.12(-0.67%) |
Jul 05, 2018 | 17.29 | 18.02 | 17.29 | 18.01 | 410,187 | +0.83(+4.83%) |
Jul 03, 2018 | 17.18 | 17.18 | 17.18 | 0 | -0.14(-0.81%) |