Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.87 | 20.80 | 19.86 | 20.60 | 656,100 | +0.77(+3.88%) |
Sep 27, 2018 | 19.57 | 20.15 | 19.40 | 19.83 | 488,403 | +0.45(+2.32%) |
Sep 26, 2018 | 20.09 | 20.28 | 19.34 | 19.38 | 565,500 | -0.82(-4.06%) |
Sep 25, 2018 | 21.00 | 21.03 | 20.04 | 20.20 | 581,634 | -0.76(-3.63%) |
Sep 24, 2018 | 21.12 | 21.58 | 20.79 | 20.96 | 455,066 | -0.45(-2.10%) |
Sep 21, 2018 | 22.54 | 22.62 | 21.39 | 21.41 | 688,100 | -1.05(-4.67%) |
Sep 20, 2018 | 21.77 | 22.52 | 21.63 | 22.46 | 399,393 | +0.90(+4.17%) |
Sep 19, 2018 | 21.42 | 21.57 | 20.97 | 21.56 | 593,811 | +0.26(+1.22%) |
Sep 18, 2018 | 20.49 | 21.38 | 20.33 | 21.30 | 698,973 | +0.96(+4.72%) |
Sep 17, 2018 | 20.07 | 20.70 | 20.03 | 20.34 | 406,396 | +0.07(+0.35%) |
Sep 14, 2018 | 20.00 | 20.44 | 19.72 | 20.27 | 506,600 | +0.48(+2.43%) |
Sep 13, 2018 | 19.44 | 20.05 | 19.35 | 19.79 | 715,279 | +0.41(+2.12%) |
Sep 12, 2018 | 21.00 | 21.40 | 18.69 | 19.38 | 2,353,257 | -2.60(-11.83%) |
Sep 11, 2018 | 22.17 | 22.24 | 21.47 | 21.98 | 388,667 | -0.27(-1.21%) |
Sep 10, 2018 | 22.02 | 22.58 | 21.83 | 22.25 | 260,172 | +0.36(+1.64%) |
Sep 07, 2018 | 21.90 | 22.48 | 21.65 | 21.89 | 411,400 | +0.08(+0.37%) |
Sep 06, 2018 | 22.67 | 22.67 | 21.75 | 21.81 | 394,989 | -0.87(-3.84%) |
Sep 05, 2018 | 22.57 | 22.75 | 21.80 | 22.68 | 505,231 | -0.03(-0.13%) |
Sep 04, 2018 | 22.88 | 23.23 | 22.00 | 22.71 | 356,664 | -0.34(-1.48%) |
Aug 31, 2018 | 23.05 | 23.05 | 23.05 | 0 | +0.74(+3.32%) | |
Aug 30, 2018 | 22.91 | 23.10 | 22.24 | 22.31 | 742,120 | -0.68(-2.96%) |
Aug 29, 2018 | 23.59 | 23.61 | 22.78 | 22.99 | 492,510 | -0.52(-2.21%) |
Aug 28, 2018 | 23.51 | 23.67 | 23.03 | 23.51 | 363,503 | +0.14(+0.60%) |
Aug 27, 2018 | 23.03 | 23.71 | 22.98 | 23.37 | 334,691 | +0.51(+2.23%) |
Aug 24, 2018 | 23.24 | 23.37 | 22.49 | 22.86 | 387,700 | -0.24(-1.04%) |
Aug 23, 2018 | 22.67 | 23.40 | 22.67 | 23.10 | 291,660 | +0.45(+1.99%) |
Aug 22, 2018 | 23.11 | 23.37 | 22.50 | 22.65 | 423,836 | -0.52(-2.24%) |
Aug 21, 2018 | 22.67 | 23.20 | 22.52 | 23.17 | 501,014 | +1.48(+6.82%) |
Aug 20, 2018 | 21.91 | 22.03 | 21.64 | 21.69 | 360,519 | -0.20(-0.91%) |
Aug 17, 2018 | 21.33 | 21.95 | 20.98 | 21.89 | 293,800 | +0.41(+1.91%) |
Aug 16, 2018 | 21.16 | 21.74 | 21.06 | 21.48 | 539,057 | +0.56(+2.68%) |
Aug 15, 2018 | 21.75 | 21.85 | 20.86 | 20.92 | 464,247 | -0.91(-4.17%) |
Aug 14, 2018 | 21.98 | 22.64 | 21.54 | 21.83 | 915,045 | -1.12(-4.88%) |
Aug 13, 2018 | 23.25 | 23.35 | 22.61 | 22.95 | 304,578 | -0.35(-1.50%) |
Aug 10, 2018 | 23.52 | 23.79 | 22.92 | 23.30 | 329,400 | -0.58(-2.43%) |
Aug 09, 2018 | 23.19 | 24.11 | 22.92 | 23.88 | 342,398 | +0.63(+2.71%) |
Aug 08, 2018 | 22.80 | 23.43 | 22.54 | 23.25 | 586,657 | +0.62(+2.74%) |
Aug 07, 2018 | 22.07 | 22.94 | 22.07 | 22.63 | 521,558 | +0.63(+2.86%) |
Aug 06, 2018 | 21.13 | 22.14 | 21.08 | 22.00 | 616,446 | +0.82(+3.87%) |
Aug 03, 2018 | 20.89 | 21.48 | 20.73 | 21.18 | 1,243,800 | +0.53(+2.57%) |
Aug 02, 2018 | 20.08 | 21.05 | 20.00 | 20.65 | 1,520,733 | +0.36(+1.77%) |
Aug 01, 2018 | 19.05 | 21.37 | 19.04 | 20.29 | 1,565,405 | -0.54(-2.59%) |
Jul 31, 2018 | 21.25 | 21.61 | 20.67 | 20.83 | 934,344 | -0.49(-2.30%) |
Jul 30, 2018 | 21.90 | 22.23 | 21.32 | 21.32 | 535,377 | -0.52(-2.38%) |
Jul 27, 2018 | 22.67 | 22.85 | 21.80 | 21.84 | 498,000 | -0.82(-3.62%) |
Jul 26, 2018 | 23.26 | 22.44 | 22.66 | 477,963 | -0.01(-0.04%) | |
Jul 25, 2018 | 22.72 | 22.95 | 22.11 | 22.67 | 612,987 | +0.01(+0.04%) |
Jul 24, 2018 | 23.84 | 24.03 | 22.63 | 22.66 | 420,178 | -0.92(-3.90%) |
Jul 23, 2018 | 23.82 | 23.82 | 22.97 | 23.58 | 530,292 | -0.32(-1.34%) |
Jul 20, 2018 | 24.59 | 24.59 | 23.88 | 23.90 | 308,011 | -0.74(-3.00%) |
Jul 19, 2018 | 24.95 | 24.19 | 24.64 | 318,927 | +0.17(+0.69%) | |
Jul 18, 2018 | 24.37 | 24.72 | 24.05 | 24.47 | 264,770 | +0.18(+0.74%) |
Jul 17, 2018 | 24.03 | 24.58 | 24.03 | 24.29 | 389,485 | +0.17(+0.70%) |
Jul 16, 2018 | 24.49 | 24.66 | 23.90 | 24.12 | 375,905 | -0.48(-1.95%) |
Jul 13, 2018 | 25.52 | 25.78 | 24.55 | 24.60 | 336,992 | -0.85(-3.34%) |
Jul 12, 2018 | 24.32 | 25.46 | 24.10 | 25.45 | 358,206 | +1.28(+5.30%) |
Jul 11, 2018 | 24.51 | 24.62 | 23.89 | 24.17 | 260,015 | -0.67(-2.70%) |
Jul 10, 2018 | 24.40 | 24.95 | 24.23 | 24.84 | 391,658 | +0.41(+1.68%) |
Jul 09, 2018 | 24.47 | 24.79 | 24.03 | 24.43 | 358,360 | +0.19(+0.78%) |
Jul 06, 2018 | 24.73 | 24.92 | 23.99 | 24.24 | 627,007 | -0.59(-2.38%) |
Jul 05, 2018 | 23.70 | 24.86 | 23.70 | 24.83 | 372,845 | +1.43(+6.11%) |
Jul 03, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.11(+0.47%) |