Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.42 | 18.99 | 18.34 | 18.77 | 769,300 | +0.25(+1.35%) |
Sep 27, 2018 | 18.77 | 18.77 | 18.44 | 18.52 | 549,912 | -0.16(-0.86%) |
Sep 26, 2018 | 19.10 | 19.23 | 18.66 | 18.68 | 1,024,463 | -0.42(-2.20%) |
Sep 25, 2018 | 19.07 | 19.12 | 18.85 | 19.10 | 655,238 | +0.09(+0.47%) |
Sep 24, 2018 | 19.14 | 19.15 | 18.74 | 19.01 | 782,550 | -0.06(-0.31%) |
Sep 21, 2018 | 19.49 | 19.63 | 19.00 | 19.07 | 1,374,200 | -0.38(-1.95%) |
Sep 20, 2018 | 19.74 | 19.88 | 19.10 | 19.45 | 1,100,372 | -0.13(-0.66%) |
Sep 19, 2018 | 19.44 | 19.72 | 19.44 | 19.58 | 390,871 | +0.14(+0.72%) |
Sep 18, 2018 | 19.34 | 19.63 | 19.34 | 19.44 | 477,429 | +0.18(+0.93%) |
Sep 17, 2018 | 19.40 | 19.64 | 19.25 | 19.26 | 547,988 | -0.19(-0.98%) |
Sep 14, 2018 | 19.51 | 19.65 | 19.38 | 19.45 | 511,300 | +0.15(+0.78%) |
Sep 13, 2018 | 19.50 | 19.58 | 19.21 | 19.30 | 566,075 | -0.14(-0.72%) |
Sep 12, 2018 | 19.76 | 19.91 | 19.43 | 19.44 | 718,859 | -0.13(-0.66%) |
Sep 11, 2018 | 19.36 | 19.61 | 19.28 | 19.57 | 320,612 | +0.13(+0.67%) |
Sep 10, 2018 | 18.91 | 19.62 | 18.91 | 19.44 | 1,097,313 | +0.62(+3.29%) |
Sep 07, 2018 | 18.90 | 18.90 | 18.53 | 18.82 | 608,100 | -0.14(-0.74%) |
Sep 06, 2018 | 19.56 | 19.72 | 18.75 | 18.96 | 1,235,345 | -0.66(-3.36%) |
Sep 05, 2018 | 19.78 | 19.78 | 19.41 | 19.62 | 928,202 | -0.27(-1.36%) |
Sep 04, 2018 | 20.59 | 20.59 | 19.86 | 19.89 | 893,508 | -0.72(-3.49%) |
Aug 31, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 20.70 | 20.83 | 20.35 | 20.60 | 995,255 | -0.08(-0.39%) |
Aug 29, 2018 | 20.28 | 20.70 | 20.20 | 20.68 | 748,369 | +0.45(+2.22%) |
Aug 28, 2018 | 19.95 | 20.23 | 19.95 | 20.23 | 651,351 | +0.37(+1.86%) |
Aug 27, 2018 | 19.92 | 20.12 | 19.76 | 19.86 | 482,080 | +0.01(+0.05%) |
Aug 24, 2018 | 19.79 | 19.87 | 19.62 | 19.85 | 408,700 | +0.20(+1.02%) |
Aug 23, 2018 | 19.79 | 19.89 | 19.46 | 19.65 | 657,374 | -0.20(-1.01%) |
Aug 22, 2018 | 19.53 | 19.86 | 19.41 | 19.85 | 794,010 | +0.36(+1.85%) |
Aug 21, 2018 | 19.42 | 19.59 | 19.29 | 19.49 | 605,813 | +0.16(+0.83%) |
Aug 20, 2018 | 19.36 | 19.41 | 19.11 | 19.33 | 817,227 | -0.05(-0.26%) |
Aug 17, 2018 | 19.14 | 19.51 | 18.96 | 19.38 | 990,700 | +0.21(+1.10%) |
Aug 16, 2018 | 19.24 | 19.36 | 18.97 | 19.17 | 916,966 | -0.02(-0.10%) |
Aug 15, 2018 | 19.98 | 19.98 | 19.11 | 19.19 | 1,113,636 | -0.96(-4.76%) |
Aug 14, 2018 | 20.47 | 20.57 | 20.01 | 20.15 | 856,814 | -0.19(-0.93%) |
Aug 13, 2018 | 20.62 | 20.70 | 20.28 | 20.34 | 924,334 | -0.29(-1.41%) |
Aug 10, 2018 | 20.40 | 20.73 | 20.24 | 20.63 | 841,300 | +0.13(+0.63%) |
Aug 09, 2018 | 20.72 | 20.89 | 20.48 | 20.50 | 360,586 | -0.20(-0.97%) |
Aug 08, 2018 | 20.91 | 20.99 | 20.48 | 20.70 | 596,732 | -0.27(-1.29%) |
Aug 07, 2018 | 20.88 | 21.12 | 20.84 | 20.97 | 1,013,226 | +0.17(+0.82%) |
Aug 06, 2018 | 20.42 | 20.82 | 20.17 | 20.80 | 829,167 | +0.30(+1.46%) |
Aug 03, 2018 | 21.95 | 22.00 | 20.50 | 20.50 | 1,191,400 | -1.47(-6.69%) |
Aug 02, 2018 | 21.99 | 22.12 | 20.71 | 21.97 | 1,519,823 | -0.58(-2.57%) |
Aug 01, 2018 | 22.58 | 22.85 | 22.17 | 22.55 | 1,347,086 | -0.10(-0.44%) |
Jul 31, 2018 | 22.53 | 22.96 | 22.20 | 22.65 | 1,268,517 | +0.38(+1.71%) |
Jul 30, 2018 | 22.14 | 22.78 | 22.01 | 22.27 | 786,927 | +0.32(+1.46%) |
Jul 27, 2018 | 22.31 | 22.48 | 21.90 | 21.95 | 384,700 | -0.31(-1.39%) |
Jul 26, 2018 | 22.08 | 22.29 | 22.03 | 22.26 | 546,187 | +0.22(+1.00%) |
Jul 25, 2018 | 22.25 | 22.38 | 21.94 | 22.04 | 537,929 | -0.23(-1.03%) |
Jul 24, 2018 | 22.40 | 22.50 | 22.19 | 22.27 | 1,015,645 | +0.01(+0.04%) |
Jul 23, 2018 | 22.09 | 22.46 | 21.97 | 22.26 | 950,259 | +0.31(+1.41%) |
Jul 20, 2018 | 22.00 | 22.23 | 21.86 | 21.95 | 1,038,225 | -0.03(-0.14%) |
Jul 19, 2018 | 21.93 | 22.02 | 21.63 | 21.98 | 520,041 | +0.06(+0.27%) |
Jul 18, 2018 | 21.83 | 22.00 | 21.42 | 21.92 | 551,342 | +0.11(+0.50%) |
Jul 17, 2018 | 21.80 | 22.01 | 21.68 | 21.81 | 788,172 | +0.00(+0.00%) |
Jul 16, 2018 | 22.48 | 22.52 | 21.79 | 21.81 | 772,949 | -0.79(-3.50%) |
Jul 13, 2018 | 22.05 | 22.73 | 22.05 | 22.60 | 573,502 | +0.55(+2.49%) |
Jul 12, 2018 | 22.15 | 22.15 | 21.71 | 22.05 | 515,716 | +0.07(+0.32%) |
Jul 11, 2018 | 21.87 | 22.55 | 21.87 | 21.98 | 586,713 | -0.71(-3.13%) |
Jul 10, 2018 | 22.79 | 22.98 | 22.57 | 22.69 | 770,477 | +0.05(+0.22%) |
Jul 09, 2018 | 22.59 | 22.81 | 22.41 | 22.64 | 1,280,918 | +0.36(+1.62%) |
Jul 06, 2018 | 22.09 | 22.45 | 21.95 | 22.28 | 724,352 | +0.15(+0.68%) |
Jul 05, 2018 | 21.87 | 22.16 | 21.56 | 22.13 | 595,792 | +0.40(+1.84%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.20(+0.93%) |