Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.60 | 23.80 | 23.39 | 23.45 | 80,700 | -0.23(-0.97%) |
Sep 27, 2018 | 23.63 | 23.91 | 23.47 | 23.68 | 118,296 | +0.06(+0.25%) |
Sep 26, 2018 | 23.78 | 24.08 | 23.52 | 23.62 | 120,934 | -0.20(-0.84%) |
Sep 25, 2018 | 24.01 | 24.30 | 23.64 | 23.82 | 174,018 | -0.19(-0.79%) |
Sep 24, 2018 | 24.90 | 24.90 | 23.96 | 24.01 | 75,314 | -0.98(-3.92%) |
Sep 21, 2018 | 25.75 | 25.90 | 24.91 | 24.99 | 213,900 | -0.81(-3.14%) |
Sep 20, 2018 | 25.16 | 25.83 | 24.99 | 25.80 | 82,417 | +0.69(+2.75%) |
Sep 19, 2018 | 25.41 | 26.02 | 24.64 | 25.11 | 179,068 | -0.33(-1.30%) |
Sep 18, 2018 | 25.55 | 25.60 | 25.04 | 25.44 | 144,379 | -0.14(-0.55%) |
Sep 17, 2018 | 25.63 | 25.88 | 25.04 | 25.58 | 132,702 | -0.01(-0.04%) |
Sep 14, 2018 | 24.97 | 25.86 | 24.97 | 25.59 | 115,700 | +0.42(+1.67%) |
Sep 13, 2018 | 24.91 | 25.23 | 24.75 | 25.17 | 104,785 | +0.26(+1.04%) |
Sep 12, 2018 | 25.02 | 25.02 | 24.46 | 24.91 | 235,097 | -0.12(-0.48%) |
Sep 11, 2018 | 25.70 | 25.86 | 24.97 | 25.03 | 166,065 | -0.69(-2.68%) |
Sep 10, 2018 | 24.88 | 26.98 | 24.86 | 25.72 | 152,683 | +0.79(+3.17%) |
Sep 07, 2018 | 25.34 | 25.34 | 24.59 | 24.93 | 162,800 | -0.45(-1.77%) |
Sep 06, 2018 | 25.85 | 25.85 | 24.96 | 25.38 | 106,668 | -0.39(-1.51%) |
Sep 05, 2018 | 26.70 | 26.73 | 25.64 | 25.77 | 199,272 | -0.89(-3.34%) |
Sep 04, 2018 | 26.62 | 27.19 | 26.10 | 26.66 | 209,432 | +0.12(+0.45%) |
Aug 31, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.74(+2.87%) | |
Aug 30, 2018 | 26.38 | 26.47 | 25.63 | 25.80 | 115,384 | -0.60(-2.27%) |
Aug 29, 2018 | 26.43 | 26.58 | 26.19 | 26.40 | 65,899 | -0.04(-0.15%) |
Aug 28, 2018 | 26.47 | 26.65 | 26.05 | 26.44 | 63,370 | -0.02(-0.08%) |
Aug 27, 2018 | 26.33 | 26.70 | 26.22 | 26.46 | 130,672 | +0.38(+1.46%) |
Aug 24, 2018 | 26.00 | 26.22 | 25.86 | 26.08 | 117,900 | +0.16(+0.62%) |
Aug 23, 2018 | 26.09 | 26.18 | 25.73 | 25.92 | 90,254 | -0.24(-0.92%) |
Aug 22, 2018 | 26.21 | 26.21 | 25.78 | 26.16 | 162,365 | -0.14(-0.53%) |
Aug 21, 2018 | 25.80 | 26.31 | 25.59 | 26.30 | 189,361 | +0.51(+1.98%) |
Aug 20, 2018 | 24.75 | 25.81 | 24.56 | 25.79 | 396,868 | +1.04(+4.20%) |
Aug 17, 2018 | 24.53 | 24.86 | 24.47 | 24.75 | 188,000 | +0.16(+0.65%) |
Aug 16, 2018 | 24.50 | 24.96 | 24.50 | 24.59 | 227,642 | +0.05(+0.20%) |
Aug 15, 2018 | 24.44 | 24.88 | 24.36 | 24.54 | 164,834 | -0.07(-0.28%) |
Aug 14, 2018 | 24.63 | 24.89 | 24.51 | 24.61 | 200,360 | +0.10(+0.41%) |
Aug 13, 2018 | 24.13 | 24.95 | 23.35 | 24.51 | 316,825 | +0.48(+1.98%) |
Aug 10, 2018 | 23.44 | 24.87 | 23.19 | 24.04 | 508,000 | +0.61(+2.58%) |
Aug 09, 2018 | 20.50 | 23.43 | 19.70 | 23.43 | 758,628 | +1.53(+6.99%) |
Aug 08, 2018 | 21.73 | 22.21 | 21.46 | 21.90 | 252,926 | +0.16(+0.74%) |
Aug 07, 2018 | 21.67 | 22.09 | 21.66 | 21.74 | 94,559 | +0.12(+0.56%) |
Aug 06, 2018 | 21.40 | 21.84 | 21.06 | 21.62 | 127,741 | +0.18(+0.84%) |
Aug 03, 2018 | 21.19 | 21.49 | 20.74 | 21.44 | 129,400 | +0.32(+1.52%) |
Aug 02, 2018 | 21.00 | 21.57 | 21.00 | 21.12 | 158,981 | -0.33(-1.54%) |
Aug 01, 2018 | 21.66 | 21.74 | 21.19 | 21.45 | 185,846 | -0.15(-0.69%) |
Jul 31, 2018 | 21.58 | 21.88 | 21.45 | 21.60 | 188,749 | +0.10(+0.47%) |
Jul 30, 2018 | 21.54 | 22.25 | 21.43 | 21.50 | 154,806 | -0.03(-0.14%) |
Jul 27, 2018 | 20.96 | 21.60 | 20.95 | 21.53 | 89,600 | +0.54(+2.57%) |
Jul 26, 2018 | 20.76 | 21.25 | 20.76 | 20.99 | 85,588 | +0.22(+1.06%) |
Jul 25, 2018 | 20.98 | 20.98 | 20.23 | 20.77 | 115,192 | -0.31(-1.47%) |
Jul 24, 2018 | 21.66 | 22.16 | 20.92 | 21.08 | 119,452 | -0.51(-2.36%) |
Jul 23, 2018 | 20.70 | 21.61 | 20.55 | 21.59 | 202,908 | +0.88(+4.25%) |
Jul 20, 2018 | 20.89 | 20.93 | 20.59 | 20.71 | 121,906 | -0.23(-1.10%) |
Jul 19, 2018 | 20.57 | 20.97 | 20.45 | 20.94 | 135,482 | +0.37(+1.80%) |
Jul 18, 2018 | 19.88 | 20.60 | 19.75 | 20.57 | 180,208 | +0.68(+3.42%) |
Jul 17, 2018 | 19.79 | 20.26 | 19.79 | 19.89 | 124,863 | +0.05(+0.25%) |
Jul 16, 2018 | 19.35 | 19.89 | 18.97 | 19.84 | 176,958 | +0.49(+2.53%) |
Jul 13, 2018 | 19.69 | 20.09 | 19.33 | 19.35 | 157,480 | -0.50(-2.52%) |
Jul 12, 2018 | 20.21 | 20.21 | 19.62 | 19.85 | 154,512 | -0.25(-1.24%) |
Jul 11, 2018 | 20.88 | 21.10 | 20.08 | 20.10 | 172,561 | -0.89(-4.24%) |
Jul 10, 2018 | 20.81 | 21.18 | 20.41 | 20.99 | 236,596 | +0.20(+0.96%) |
Jul 09, 2018 | 19.80 | 20.87 | 19.80 | 20.79 | 224,579 | +0.99(+5.00%) |
Jul 06, 2018 | 20.22 | 20.53 | 19.76 | 19.80 | 197,059 | -0.43(-2.13%) |
Jul 05, 2018 | 19.34 | 20.25 | 19.34 | 20.23 | 206,879 | +0.98(+5.06%) |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.30(+1.61%) |