Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.42 | 23.57 | 23.24 | 23.51 | 99,616 | +0.08(+0.35%) |
Sep 27, 2018 | 23.64 | 23.86 | 23.14 | 23.43 | 143,757 | -0.22(-0.91%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.50 | 23.65 | 204,821 | -0.76(-3.10%) |
Sep 25, 2018 | 24.22 | 24.61 | 24.02 | 24.40 | 211,636 | +0.22(+0.89%) |
Sep 24, 2018 | 24.83 | 25.18 | 24.02 | 24.19 | 172,752 | -0.64(-2.58%) |
Sep 21, 2018 | 25.05 | 25.05 | 24.34 | 24.83 | 650,782 | -0.23(-0.93%) |
Sep 20, 2018 | 25.55 | 25.90 | 25.00 | 25.06 | 107,163 | -0.40(-1.56%) |
Sep 19, 2018 | 25.36 | 25.50 | 25.06 | 25.46 | 141,029 | +0.08(+0.32%) |
Sep 18, 2018 | 25.60 | 25.82 | 25.31 | 25.37 | 242,524 | -0.21(-0.81%) |
Sep 17, 2018 | 25.55 | 25.64 | 25.05 | 25.58 | 246,088 | +0.04(+0.14%) |
Sep 14, 2018 | 24.75 | 25.64 | 24.55 | 25.55 | 335,164 | +0.72(+2.90%) |
Sep 13, 2018 | 24.95 | 25.13 | 24.13 | 24.83 | 202,884 | -0.13(-0.51%) |
Sep 12, 2018 | 25.21 | 25.44 | 24.65 | 24.95 | 251,701 | -0.14(-0.57%) |
Sep 11, 2018 | 24.31 | 26.08 | 23.91 | 25.10 | 974,335 | -4.85(-16.21%) |
Sep 10, 2018 | 29.26 | 30.09 | 29.26 | 29.95 | 353,029 | +0.81(+2.78%) |
Sep 07, 2018 | 28.28 | 29.20 | 28.27 | 29.14 | 209,672 | +0.86(+3.06%) |
Sep 06, 2018 | 28.15 | 28.36 | 27.90 | 28.27 | 232,198 | +0.17(+0.61%) |
Sep 05, 2018 | 27.89 | 28.10 | 27.56 | 28.10 | 70,932 | +0.22(+0.77%) |
Sep 04, 2018 | 27.79 | 28.05 | 27.43 | 27.89 | 196,578 | +0.11(+0.39%) |
Aug 31, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.62(+2.29%) | |
Aug 30, 2018 | 27.01 | 27.45 | 26.84 | 27.16 | 101,375 | +0.07(+0.27%) |
Aug 29, 2018 | 26.80 | 27.09 | 26.71 | 27.09 | 63,133 | +0.28(+1.04%) |
Aug 28, 2018 | 27.06 | 27.13 | 26.74 | 26.81 | 83,650 | -0.17(-0.63%) |
Aug 27, 2018 | 27.01 | 27.12 | 26.67 | 26.98 | 121,263 | -0.04(-0.13%) |
Aug 24, 2018 | 26.88 | 27.13 | 26.87 | 27.01 | 230,550 | +0.23(+0.84%) |
Aug 23, 2018 | 26.99 | 27.06 | 26.70 | 26.79 | 69,466 | -0.19(-0.70%) |
Aug 22, 2018 | 26.82 | 27.09 | 26.66 | 26.98 | 109,480 | +0.14(+0.50%) |
Aug 21, 2018 | 26.46 | 27.23 | 26.36 | 26.84 | 144,503 | +0.43(+1.64%) |
Aug 20, 2018 | 26.00 | 26.42 | 25.64 | 26.41 | 372,819 | +0.42(+1.63%) |
Aug 17, 2018 | 25.80 | 26.30 | 25.36 | 25.99 | 329,056 | +0.09(+0.35%) |
Aug 16, 2018 | 25.97 | 26.34 | 25.70 | 25.90 | 205,902 | +0.02(+0.07%) |
Aug 15, 2018 | 26.17 | 26.39 | 25.72 | 25.88 | 112,147 | -0.33(-1.27%) |
Aug 14, 2018 | 26.28 | 26.53 | 26.10 | 26.21 | 71,124 | -0.01(-0.03%) |
Aug 13, 2018 | 26.16 | 26.67 | 26.00 | 26.22 | 74,003 | +0.03(+0.10%) |
Aug 10, 2018 | 26.60 | 26.70 | 26.13 | 26.19 | 48,753 | -0.50(-1.86%) |
Aug 09, 2018 | 26.15 | 27.09 | 25.91 | 26.69 | 141,257 | +0.54(+2.07%) |
Aug 08, 2018 | 26.06 | 26.24 | 25.42 | 26.15 | 83,027 | +0.09(+0.35%) |
Aug 07, 2018 | 25.77 | 26.28 | 25.46 | 26.06 | 155,870 | +0.24(+0.94%) |
Aug 06, 2018 | 25.69 | 26.14 | 25.59 | 25.82 | 90,130 | +0.14(+0.56%) |
Aug 03, 2018 | 25.39 | 25.74 | 25.10 | 25.67 | 76,628 | +0.45(+1.78%) |
Aug 02, 2018 | 24.72 | 25.62 | 24.67 | 25.22 | 170,327 | +0.23(+0.94%) |
Aug 01, 2018 | 24.54 | 25.08 | 24.11 | 24.99 | 237,563 | +0.44(+1.80%) |
Jul 31, 2018 | 23.26 | 24.60 | 23.13 | 24.55 | 453,740 | +1.34(+5.78%) |
Jul 30, 2018 | 22.34 | 23.34 | 22.24 | 23.20 | 170,766 | +0.92(+4.12%) |
Jul 27, 2018 | 22.65 | 23.06 | 22.16 | 22.29 | 357,153 | -0.11(-0.48%) |
Jul 26, 2018 | 22.84 | 22.23 | 22.39 | 308,897 | -0.04(-0.20%) | |
Jul 25, 2018 | 22.38 | 22.70 | 22.19 | 22.44 | 180,104 | +0.07(+0.32%) |
Jul 24, 2018 | 22.63 | 22.02 | 22.37 | 102,170 | -0.10(-0.44%) | |
Jul 23, 2018 | 22.84 | 23.40 | 22.35 | 22.47 | 642,294 | -0.43(-1.89%) |
Jul 20, 2018 | 22.56 | 23.07 | 22.24 | 22.90 | 105,084 | +0.35(+1.56%) |
Jul 19, 2018 | 22.88 | 23.11 | 22.42 | 22.55 | 186,894 | -0.42(-1.84%) |
Jul 18, 2018 | 22.88 | 23.19 | 22.66 | 22.97 | 100,492 | +0.10(+0.43%) |
Jul 17, 2018 | 22.50 | 22.95 | 22.50 | 22.87 | 52,274 | +0.38(+1.68%) |
Jul 16, 2018 | 22.70 | 22.76 | 22.34 | 22.49 | 52,300 | -0.27(-1.19%) |
Jul 13, 2018 | 22.93 | 22.62 | 22.76 | 32,295 | +0.00(+0.00%) | |
Jul 12, 2018 | 22.91 | 23.03 | 22.53 | 22.76 | 35,494 | -0.06(-0.28%) |
Jul 11, 2018 | 22.74 | 23.38 | 22.70 | 22.83 | 59,601 | +0.08(+0.36%) |
Jul 10, 2018 | 23.38 | 23.38 | 22.44 | 22.75 | 68,378 | -0.65(-2.77%) |
Jul 09, 2018 | 23.20 | 23.20 | 23.01 | 23.39 | 96,878 | +0.35(+1.52%) |
Jul 06, 2018 | 23.49 | 22.92 | 23.04 | 164,609 | -0.29(-1.26%) | |
Jul 05, 2018 | 23.36 | 23.40 | 22.96 | 23.34 | 118,989 | +0.03(+0.12%) |
Jul 03, 2018 | 23.31 | 23.31 | 23.31 | 0 | +0.20(+0.86%) |