Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.41 | 21.58 | 20.86 | 21.26 | 16,634 | -0.09(-0.44%) |
Sep 27, 2018 | 21.42 | 21.92 | 20.95 | 21.35 | 11,288 | -0.03(-0.15%) |
Sep 26, 2018 | 21.46 | 21.76 | 21.32 | 21.38 | 13,078 | -0.16(-0.76%) |
Sep 25, 2018 | 21.72 | 22.09 | 21.47 | 21.55 | 11,174 | -0.17(-0.79%) |
Sep 24, 2018 | 22.28 | 22.28 | 20.96 | 21.72 | 19,289 | -0.55(-2.49%) |
Sep 21, 2018 | 22.35 | 22.74 | 22.27 | 22.27 | 34,547 | -0.11(-0.49%) |
Sep 20, 2018 | 22.75 | 22.75 | 22.34 | 22.38 | 13,879 | -0.31(-1.38%) |
Sep 19, 2018 | 22.34 | 23.02 | 22.34 | 22.70 | 7,957 | -0.02(-0.07%) |
Sep 18, 2018 | 22.79 | 22.94 | 22.63 | 22.71 | 23,553 | +0.09(+0.38%) |
Sep 17, 2018 | 22.42 | 22.78 | 22.41 | 22.63 | 15,093 | +0.23(+1.05%) |
Sep 14, 2018 | 22.44 | 22.45 | 22.04 | 22.39 | 13,435 | -0.01(-0.03%) |
Sep 13, 2018 | 22.41 | 22.61 | 22.28 | 22.40 | 19,282 | +0.05(+0.21%) |
Sep 12, 2018 | 22.46 | 22.66 | 22.24 | 22.35 | 25,083 | -0.15(-0.66%) |
Sep 11, 2018 | 22.77 | 22.86 | 22.50 | 22.50 | 13,746 | -0.24(-1.07%) |
Sep 10, 2018 | 22.41 | 22.96 | 22.41 | 22.74 | 17,724 | +0.22(+0.97%) |
Sep 07, 2018 | 22.69 | 23.01 | 22.31 | 22.52 | 19,577 | -0.20(-0.86%) |
Sep 06, 2018 | 22.79 | 22.92 | 22.70 | 22.72 | 9,871 | -0.09(-0.38%) |
Sep 05, 2018 | 22.86 | 22.91 | 22.69 | 22.80 | 74,675 | +0.02(+0.07%) |
Sep 04, 2018 | 22.79 | 22.94 | 22.64 | 22.79 | 19,493 | -0.02(-0.07%) |
Aug 31, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.16(+0.72%) | |
Aug 30, 2018 | 22.71 | 22.77 | 22.47 | 22.64 | 33,347 | +0.05(+0.24%) |
Aug 29, 2018 | 22.75 | 22.75 | 22.45 | 22.59 | 21,817 | -0.05(-0.24%) |
Aug 28, 2018 | 22.64 | 22.76 | 22.52 | 22.64 | 11,390 | +0.12(+0.52%) |
Aug 27, 2018 | 22.95 | 23.02 | 22.27 | 22.52 | 20,911 | -0.34(-1.50%) |
Aug 24, 2018 | 22.94 | 23.05 | 22.60 | 22.87 | 24,567 | -0.08(-0.34%) |
Aug 23, 2018 | 22.80 | 23.09 | 22.78 | 22.95 | 18,481 | +0.16(+0.69%) |
Aug 22, 2018 | 22.23 | 22.86 | 22.23 | 22.79 | 31,203 | +0.31(+1.39%) |
Aug 21, 2018 | 22.65 | 22.74 | 22.37 | 22.48 | 19,509 | -0.20(-0.90%) |
Aug 20, 2018 | 22.91 | 22.91 | 22.48 | 22.68 | 16,456 | -0.21(-0.92%) |
Aug 17, 2018 | 22.38 | 22.89 | 22.38 | 22.89 | 64,233 | +0.51(+2.27%) |
Aug 16, 2018 | 22.00 | 22.47 | 21.98 | 22.38 | 23,042 | +0.64(+2.95%) |
Aug 15, 2018 | 22.11 | 22.20 | 21.46 | 21.74 | 21,227 | -0.47(-2.11%) |
Aug 14, 2018 | 21.68 | 22.35 | 21.43 | 22.21 | 16,008 | +0.56(+2.60%) |
Aug 13, 2018 | 21.16 | 21.74 | 21.12 | 21.65 | 19,880 | +0.42(+1.99%) |
Aug 10, 2018 | 21.41 | 21.76 | 21.03 | 21.23 | 9,596 | -0.19(-0.88%) |
Aug 09, 2018 | 21.39 | 21.66 | 21.17 | 21.41 | 17,053 | +0.04(+0.18%) |
Aug 08, 2018 | 21.77 | 21.77 | 21.29 | 21.37 | 66,417 | -0.41(-1.87%) |
Aug 07, 2018 | 21.48 | 21.90 | 21.41 | 21.78 | 17,586 | +0.31(+1.46%) |
Aug 06, 2018 | 21.20 | 21.55 | 20.97 | 21.47 | 31,882 | +0.32(+1.52%) |
Aug 03, 2018 | 21.52 | 21.83 | 21.05 | 21.15 | 24,183 | -0.28(-1.31%) |
Aug 02, 2018 | 20.75 | 21.65 | 20.75 | 21.43 | 17,284 | +0.63(+3.04%) |
Aug 01, 2018 | 21.01 | 21.08 | 19.93 | 20.80 | 68,371 | -0.25(-1.19%) |
Jul 31, 2018 | 22.58 | 22.58 | 20.98 | 21.05 | 101,024 | -1.49(-6.61%) |
Jul 30, 2018 | 22.69 | 23.04 | 22.39 | 22.54 | 19,998 | -0.21(-0.94%) |
Jul 27, 2018 | 23.59 | 23.69 | 22.66 | 22.75 | 20,600 | -0.85(-3.59%) |
Jul 26, 2018 | 23.35 | 23.77 | 23.07 | 23.60 | 19,350 | +0.24(+1.02%) |
Jul 25, 2018 | 23.30 | 23.41 | 22.97 | 23.36 | 46,299 | +0.05(+0.23%) |
Jul 24, 2018 | 23.49 | 23.49 | 23.08 | 23.31 | 26,253 | -0.06(-0.27%) |
Jul 23, 2018 | 23.23 | 23.63 | 23.07 | 23.37 | 25,519 | +0.16(+0.71%) |
Jul 20, 2018 | 23.32 | 23.48 | 23.18 | 23.20 | 20,792 | -0.18(-0.77%) |
Jul 19, 2018 | 23.04 | 23.60 | 23.04 | 23.38 | 26,267 | +0.34(+1.46%) |
Jul 18, 2018 | 23.39 | 23.39 | 22.91 | 23.05 | 21,125 | -0.39(-1.67%) |
Jul 17, 2018 | 22.95 | 23.58 | 22.95 | 23.44 | 29,146 | +0.50(+2.18%) |
Jul 16, 2018 | 22.69 | 23.09 | 22.28 | 22.94 | 23,775 | +0.25(+1.10%) |
Jul 13, 2018 | 22.48 | 22.69 | 19,414 | -0.02(-0.10%) | ||
Jul 12, 2018 | 23.05 | 23.13 | 22.66 | 22.71 | 23,565 | -0.35(-1.52%) |
Jul 11, 2018 | 23.09 | 23.27 | 22.96 | 23.06 | 19,357 | -0.03(-0.14%) |
Jul 10, 2018 | 23.45 | 23.70 | 22.84 | 23.09 | 19,751 | -0.34(-1.43%) |
Jul 09, 2018 | 23.38 | 23.83 | 23.26 | 23.43 | 29,273 | -0.02(-0.07%) |
Jul 06, 2018 | 23.35 | 23.76 | 22.30 | 23.45 | 38,016 | +0.09(+0.40%) |
Jul 05, 2018 | 22.99 | 23.44 | 22.99 | 23.35 | 24,503 | +0.38(+1.63%) |
Jul 03, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.17(+0.75%) |