Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.35 | 20.12 | 19.27 | 19.87 | 1,995,707 | +0.50(+2.58%) |
Sep 27, 2018 | 19.60 | 20.08 | 19.34 | 19.37 | 1,700,087 | -0.08(-0.40%) |
Sep 26, 2018 | 19.17 | 19.65 | 19.07 | 19.45 | 2,083,082 | +0.19(+1.00%) |
Sep 25, 2018 | 19.54 | 19.78 | 19.21 | 19.26 | 1,760,171 | -0.33(-1.67%) |
Sep 24, 2018 | 19.56 | 19.78 | 19.30 | 19.58 | 3,441,425 | -0.24(-1.21%) |
Sep 21, 2018 | 19.85 | 19.93 | 19.41 | 19.82 | 4,821,004 | -0.01(-0.05%) |
Sep 20, 2018 | 19.27 | 20.13 | 19.24 | 19.83 | 4,763,592 | +0.57(+2.95%) |
Sep 19, 2018 | 19.88 | 19.88 | 18.84 | 19.27 | 26,200,280 | -0.64(-3.24%) |
Sep 18, 2018 | 19.86 | 20.19 | 19.80 | 19.91 | 4,655,244 | +0.07(+0.34%) |
Sep 17, 2018 | 19.78 | 20.22 | 19.66 | 19.84 | 5,627,504 | -0.01(-0.05%) |
Sep 14, 2018 | 20.56 | 20.61 | 19.75 | 19.85 | 12,554,449 | +0.78(+4.09%) |
Sep 13, 2018 | 19.57 | 19.60 | 18.98 | 19.07 | 2,597,308 | -0.46(-2.37%) |
Sep 12, 2018 | 19.71 | 19.98 | 19.45 | 19.53 | 2,154,043 | -0.31(-1.55%) |
Sep 11, 2018 | 19.86 | 20.02 | 19.53 | 19.84 | 2,397,222 | +0.00(+0.00%) |
Sep 10, 2018 | 19.50 | 19.90 | 19.50 | 19.84 | 1,970,623 | +0.36(+1.83%) |
Sep 07, 2018 | 19.97 | 20.06 | 19.47 | 19.49 | 1,478,032 | -0.49(-2.46%) |
Sep 06, 2018 | 19.91 | 20.22 | 19.86 | 19.98 | 1,526,875 | +0.13(+0.63%) |
Sep 05, 2018 | 19.54 | 20.23 | 19.54 | 19.85 | 1,463,382 | +0.18(+0.93%) |
Sep 04, 2018 | 20.55 | 20.71 | 19.52 | 19.67 | 1,748,459 | -0.92(-4.49%) |
Aug 31, 2018 | 20.59 | 20.59 | 20.59 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 20.69 | 20.81 | 20.43 | 20.60 | 699,232 | -0.13(-0.60%) |
Aug 29, 2018 | 20.74 | 20.93 | 20.49 | 20.73 | 793,086 | -0.13(-0.60%) |
Aug 28, 2018 | 20.75 | 21.05 | 20.55 | 20.85 | 958,948 | +0.23(+1.12%) |
Aug 27, 2018 | 20.50 | 20.77 | 20.30 | 20.62 | 982,430 | +0.22(+1.09%) |
Aug 24, 2018 | 20.80 | 20.93 | 20.20 | 20.40 | 1,255,964 | -0.45(-2.17%) |
Aug 23, 2018 | 20.82 | 20.94 | 20.73 | 20.85 | 1,115,079 | +0.11(+0.51%) |
Aug 22, 2018 | 20.60 | 20.82 | 20.55 | 20.75 | 1,479,786 | +0.13(+0.61%) |
Aug 21, 2018 | 20.52 | 20.89 | 20.43 | 20.62 | 1,696,453 | +0.11(+0.52%) |
Aug 20, 2018 | 20.53 | 20.75 | 20.41 | 20.52 | 1,202,104 | +0.07(+0.33%) |
Aug 17, 2018 | 20.19 | 20.49 | 19.92 | 20.45 | 1,411,557 | +0.14(+0.71%) |
Aug 16, 2018 | 20.10 | 20.68 | 20.04 | 20.30 | 1,939,031 | +0.20(+1.01%) |
Aug 15, 2018 | 19.85 | 20.18 | 19.76 | 20.10 | 2,490,925 | +0.23(+1.16%) |
Aug 14, 2018 | 19.51 | 20.10 | 19.25 | 19.87 | 2,199,945 | +0.34(+1.72%) |
Aug 13, 2018 | 20.29 | 20.29 | 19.44 | 19.54 | 2,332,263 | -0.81(-3.96%) |
Aug 10, 2018 | 20.96 | 20.96 | 19.19 | 20.34 | 6,626,320 | -0.82(-3.89%) |
Aug 09, 2018 | 21.54 | 21.66 | 21.04 | 21.17 | 1,978,063 | -0.44(-2.04%) |
Aug 08, 2018 | 22.31 | 22.31 | 21.36 | 21.61 | 2,011,327 | -0.69(-3.10%) |
Aug 07, 2018 | 22.95 | 23.40 | 22.21 | 22.30 | 1,747,378 | -0.62(-2.72%) |
Aug 06, 2018 | 22.62 | 23.12 | 22.43 | 22.92 | 2,249,167 | -0.05(-0.21%) |
Aug 03, 2018 | 22.29 | 23.84 | 22.29 | 22.97 | 4,560,256 | +1.08(+4.95%) |
Aug 02, 2018 | 21.14 | 22.17 | 21.14 | 21.88 | 3,532,754 | +0.69(+3.26%) |
Aug 01, 2018 | 20.95 | 21.29 | 20.90 | 21.19 | 1,921,996 | +0.23(+1.10%) |
Jul 31, 2018 | 21.17 | 21.18 | 20.80 | 20.96 | 2,834,023 | -0.12(-0.59%) |
Jul 30, 2018 | 21.42 | 21.46 | 21.07 | 21.09 | 1,255,110 | -0.34(-1.57%) |
Jul 27, 2018 | 21.70 | 21.74 | 21.32 | 21.42 | 1,256,224 | -0.23(-1.06%) |
Jul 26, 2018 | 21.62 | 21.98 | 21.49 | 21.65 | 1,345,102 | +0.07(+0.31%) |
Jul 25, 2018 | 21.66 | 21.74 | 21.12 | 21.59 | 2,716,370 | -0.09(-0.40%) |
Jul 24, 2018 | 22.47 | 22.47 | 21.52 | 21.67 | 1,811,664 | -0.59(-2.67%) |
Jul 23, 2018 | 22.38 | 22.50 | 22.21 | 22.27 | 1,156,264 | -0.23(-1.02%) |
Jul 20, 2018 | 22.39 | 22.61 | 21.98 | 22.50 | 1,814,880 | -0.01(-0.04%) |
Jul 19, 2018 | 22.12 | 22.60 | 22.06 | 22.51 | 1,298,521 | +0.31(+1.38%) |
Jul 18, 2018 | 22.08 | 22.34 | 21.87 | 22.20 | 1,353,685 | +0.03(+0.13%) |
Jul 17, 2018 | 21.83 | 22.37 | 21.83 | 22.17 | 1,748,902 | +0.31(+1.40%) |
Jul 16, 2018 | 22.26 | 22.27 | 21.82 | 21.87 | 943,513 | -0.39(-1.77%) |
Jul 13, 2018 | 22.31 | 22.65 | 22.17 | 22.26 | 1,009,121 | -0.05(-0.21%) |
Jul 12, 2018 | 22.44 | 22.64 | 22.14 | 22.31 | 1,020,079 | +0.02(+0.09%) |
Jul 11, 2018 | 22.20 | 22.41 | 22.11 | 22.29 | 963,939 | -0.03(-0.13%) |
Jul 10, 2018 | 22.67 | 22.76 | 22.15 | 22.32 | 1,408,834 | -0.25(-1.10%) |
Jul 09, 2018 | 22.33 | 22.58 | 22.00 | 22.57 | 1,484,473 | +0.24(+1.07%) |
Jul 06, 2018 | 22.72 | 22.74 | 22.26 | 22.33 | 1,026,410 | -0.30(-1.31%) |
Jul 05, 2018 | 22.44 | 22.66 | 22.17 | 22.62 | 975,835 | +0.26(+1.16%) |
Jul 03, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.35(+1.61%) |