Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.35 | 21.75 | 21.20 | 21.25 | 665,700 | -0.20(-0.93%) |
Sep 27, 2018 | 21.45 | 21.80 | 21.40 | 21.45 | 610,811 | +0.10(+0.47%) |
Sep 26, 2018 | 21.75 | 21.90 | 21.30 | 21.35 | 847,673 | -0.35(-1.61%) |
Sep 25, 2018 | 21.50 | 21.75 | 21.35 | 21.70 | 1,179,860 | +0.25(+1.17%) |
Sep 24, 2018 | 21.15 | 21.50 | 20.95 | 21.45 | 965,855 | +0.25(+1.18%) |
Sep 21, 2018 | 21.75 | 21.85 | 21.15 | 21.20 | 1,578,100 | -0.55(-2.53%) |
Sep 20, 2018 | 21.55 | 21.95 | 21.23 | 21.75 | 877,865 | +0.25(+1.16%) |
Sep 19, 2018 | 21.95 | 22.10 | 21.20 | 21.50 | 979,272 | -0.45(-2.05%) |
Sep 18, 2018 | 21.85 | 22.20 | 21.85 | 21.95 | 477,401 | +0.10(+0.46%) |
Sep 17, 2018 | 22.60 | 22.70 | 21.80 | 21.85 | 1,011,448 | -0.90(-3.96%) |
Sep 14, 2018 | 22.75 | 22.85 | 22.50 | 22.75 | 598,000 | +0.00(+0.00%) |
Sep 13, 2018 | 23.25 | 23.50 | 22.50 | 22.75 | 546,003 | -0.45(-1.94%) |
Sep 12, 2018 | 23.05 | 23.30 | 22.60 | 23.20 | 433,565 | +0.20(+0.87%) |
Sep 11, 2018 | 22.50 | 23.30 | 22.50 | 23.00 | 664,585 | +0.30(+1.32%) |
Sep 10, 2018 | 22.85 | 23.05 | 22.55 | 22.70 | 594,371 | +0.00(+0.00%) |
Sep 07, 2018 | 22.55 | 23.20 | 22.50 | 22.70 | 377,800 | +0.05(+0.22%) |
Sep 06, 2018 | 22.70 | 22.95 | 22.50 | 22.65 | 387,632 | +0.05(+0.22%) |
Sep 05, 2018 | 23.10 | 23.15 | 22.15 | 22.60 | 662,054 | -0.60(-2.59%) |
Sep 04, 2018 | 22.65 | 23.45 | 22.45 | 23.20 | 1,452,324 | +0.50(+2.20%) |
Aug 31, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.30(+1.34%) | |
Aug 30, 2018 | 22.55 | 22.65 | 22.20 | 22.40 | 516,760 | -0.10(-0.44%) |
Aug 29, 2018 | 22.45 | 22.60 | 22.15 | 22.50 | 511,813 | +0.10(+0.45%) |
Aug 28, 2018 | 22.50 | 22.60 | 22.15 | 22.40 | 549,251 | -0.05(-0.22%) |
Aug 27, 2018 | 22.90 | 22.95 | 22.40 | 22.45 | 545,822 | -0.25(-1.10%) |
Aug 24, 2018 | 22.75 | 23.05 | 22.60 | 22.70 | 725,900 | +0.10(+0.44%) |
Aug 23, 2018 | 22.55 | 23.10 | 22.50 | 22.60 | 577,270 | +0.05(+0.22%) |
Aug 22, 2018 | 22.35 | 22.65 | 22.30 | 22.55 | 375,824 | +0.10(+0.45%) |
Aug 21, 2018 | 22.35 | 22.68 | 22.25 | 22.45 | 644,264 | +0.15(+0.67%) |
Aug 20, 2018 | 22.50 | 22.52 | 22.10 | 22.30 | 512,803 | -0.20(-0.89%) |
Aug 17, 2018 | 22.35 | 22.50 | 22.05 | 22.50 | 308,900 | +0.15(+0.67%) |
Aug 16, 2018 | 22.10 | 22.35 | 22.00 | 22.35 | 355,869 | +0.30(+1.36%) |
Aug 15, 2018 | 22.25 | 22.65 | 21.90 | 22.05 | 634,486 | -0.40(-1.78%) |
Aug 14, 2018 | 22.05 | 22.60 | 22.02 | 22.45 | 450,770 | +0.45(+2.05%) |
Aug 13, 2018 | 22.40 | 22.65 | 21.80 | 22.00 | 485,239 | -0.40(-1.79%) |
Aug 10, 2018 | 22.00 | 22.65 | 21.95 | 22.40 | 404,000 | +0.15(+0.67%) |
Aug 09, 2018 | 22.00 | 22.45 | 21.95 | 22.25 | 480,247 | +0.30(+1.37%) |
Aug 08, 2018 | 21.70 | 22.05 | 21.50 | 21.95 | 459,265 | +0.15(+0.69%) |
Aug 07, 2018 | 21.35 | 21.90 | 21.25 | 21.80 | 579,357 | +0.60(+2.83%) |
Aug 06, 2018 | 20.45 | 21.25 | 20.45 | 21.20 | 441,560 | +0.60(+2.91%) |
Aug 03, 2018 | 20.70 | 20.70 | 20.18 | 20.60 | 389,700 | +0.00(+0.00%) |
Aug 02, 2018 | 20.00 | 20.75 | 20.00 | 20.60 | 629,258 | +0.50(+2.49%) |
Aug 01, 2018 | 19.90 | 20.23 | 19.77 | 20.10 | 642,596 | +0.15(+0.75%) |
Jul 31, 2018 | 19.90 | 20.25 | 19.60 | 19.95 | 1,172,252 | +0.10(+0.50%) |
Jul 30, 2018 | 20.55 | 20.65 | 19.50 | 19.85 | 1,416,698 | -0.90(-4.34%) |
Jul 27, 2018 | 23.10 | 23.10 | 20.60 | 20.75 | 2,420,600 | -1.30(-5.90%) |
Jul 26, 2018 | 21.35 | 22.32 | 21.35 | 22.05 | 1,096,926 | +0.10(+0.46%) |
Jul 25, 2018 | 21.95 | 22.55 | 21.83 | 21.95 | 1,060,728 | +0.00(+0.00%) |
Jul 24, 2018 | 22.35 | 22.35 | 21.70 | 21.95 | 1,369,333 | -0.30(-1.35%) |
Jul 23, 2018 | 21.90 | 22.40 | 21.65 | 22.25 | 1,069,683 | +0.30(+1.37%) |
Jul 20, 2018 | 21.65 | 22.40 | 21.65 | 21.95 | 1,174,803 | +0.30(+1.39%) |
Jul 19, 2018 | 21.45 | 21.80 | 21.45 | 21.65 | 997,225 | +0.10(+0.46%) |
Jul 18, 2018 | 21.50 | 21.65 | 21.35 | 21.55 | 853,258 | -0.05(-0.23%) |
Jul 17, 2018 | 20.85 | 21.65 | 20.80 | 21.60 | 970,856 | +0.65(+3.10%) |
Jul 16, 2018 | 21.15 | 21.20 | 20.65 | 20.95 | 1,479,263 | -0.20(-0.95%) |
Jul 13, 2018 | 21.70 | 21.70 | 20.85 | 21.15 | 913,616 | -0.50(-2.31%) |
Jul 12, 2018 | 21.00 | 21.73 | 20.90 | 21.65 | 1,818,528 | +1.10(+5.35%) |
Jul 11, 2018 | 20.60 | 20.85 | 20.50 | 20.55 | 992,774 | -0.25(-1.20%) |
Jul 10, 2018 | 21.00 | 21.05 | 20.75 | 20.80 | 372,266 | -0.05(-0.24%) |
Jul 09, 2018 | 21.25 | 21.25 | 20.75 | 20.85 | 709,480 | -0.35(-1.65%) |
Jul 06, 2018 | 20.65 | 21.35 | 20.65 | 21.20 | 741,948 | +0.10(+0.47%) |
Jul 05, 2018 | 20.65 | 21.30 | 20.65 | 21.10 | 910,815 | +0.45(+2.18%) |
Jul 03, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.10(+0.49%) |