Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.42 | 18.76 | 17.76 | 17.90 | 909,722 | -0.52(-2.84%) |
Sep 27, 2018 | 19.00 | 19.42 | 18.33 | 18.42 | 638,664 | -0.57(-3.01%) |
Sep 26, 2018 | 18.76 | 19.14 | 18.57 | 19.00 | 531,988 | +0.29(+1.53%) |
Sep 25, 2018 | 18.71 | 19.04 | 18.42 | 18.71 | 646,256 | +0.14(+0.77%) |
Sep 24, 2018 | 18.95 | 19.09 | 18.38 | 18.57 | 773,008 | -0.38(-2.01%) |
Sep 21, 2018 | 19.47 | 19.95 | 18.90 | 18.95 | 1,270,271 | -0.67(-3.40%) |
Sep 20, 2018 | 19.90 | 20.00 | 19.28 | 19.61 | 515,110 | -0.19(-0.96%) |
Sep 19, 2018 | 19.76 | 20.14 | 19.42 | 19.80 | 403,653 | +0.00(+0.00%) |
Sep 18, 2018 | 19.80 | 20.47 | 19.71 | 19.80 | 507,436 | -0.10(-0.48%) |
Sep 17, 2018 | 19.23 | 20.09 | 18.59 | 19.90 | 783,736 | +0.52(+2.70%) |
Sep 14, 2018 | 18.66 | 19.57 | 18.52 | 19.38 | 885,146 | +0.57(+3.04%) |
Sep 13, 2018 | 19.52 | 19.76 | 18.71 | 18.81 | 601,397 | -0.57(-2.95%) |
Sep 12, 2018 | 20.14 | 20.14 | 19.19 | 19.38 | 491,342 | -0.76(-3.78%) |
Sep 11, 2018 | 19.90 | 20.23 | 19.45 | 20.14 | 488,516 | +0.29(+1.44%) |
Sep 10, 2018 | 19.33 | 20.04 | 19.33 | 19.85 | 544,065 | +0.67(+3.47%) |
Sep 07, 2018 | 19.57 | 19.80 | 19.14 | 19.19 | 454,441 | -0.38(-1.95%) |
Sep 06, 2018 | 19.52 | 19.76 | 19.28 | 19.57 | 406,758 | +0.05(+0.24%) |
Sep 05, 2018 | 19.38 | 19.61 | 18.76 | 19.52 | 437,460 | +0.05(+0.24%) |
Sep 04, 2018 | 19.57 | 19.85 | 19.14 | 19.47 | 604,251 | -0.10(-0.49%) |
Aug 31, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.62(+3.27%) | |
Aug 30, 2018 | 18.76 | 19.19 | 18.66 | 18.95 | 757,907 | +0.10(+0.51%) |
Aug 29, 2018 | 18.28 | 19.00 | 17.85 | 18.85 | 1,087,727 | +0.62(+3.39%) |
Aug 28, 2018 | 18.76 | 18.81 | 17.90 | 18.23 | 1,586,667 | -0.46(-2.45%) |
Aug 27, 2018 | 19.42 | 19.57 | 18.28 | 18.69 | 2,715,749 | -0.85(-4.36%) |
Aug 24, 2018 | 22.19 | 22.38 | 19.38 | 19.54 | 7,145,764 | -8.45(-30.19%) |
Aug 23, 2018 | 27.14 | 28.18 | 26.99 | 27.99 | 1,796,331 | +0.95(+3.52%) |
Aug 22, 2018 | 26.37 | 27.14 | 26.30 | 27.04 | 704,235 | +0.71(+2.71%) |
Aug 21, 2018 | 25.85 | 26.52 | 25.23 | 26.33 | 567,877 | +0.67(+2.60%) |
Aug 20, 2018 | 25.28 | 25.80 | 25.11 | 25.66 | 1,033,867 | +0.52(+2.08%) |
Aug 17, 2018 | 24.66 | 25.23 | 24.14 | 25.14 | 812,574 | +0.57(+2.33%) |
Aug 16, 2018 | 24.99 | 26.42 | 24.28 | 24.57 | 1,953,048 | +0.62(+2.58%) |
Aug 15, 2018 | 24.57 | 24.57 | 23.42 | 23.95 | 482,350 | -0.62(-2.52%) |
Aug 14, 2018 | 23.38 | 24.61 | 23.33 | 24.57 | 741,249 | +1.29(+5.52%) |
Aug 13, 2018 | 23.09 | 23.38 | 22.80 | 23.28 | 441,343 | +0.19(+0.83%) |
Aug 10, 2018 | 22.52 | 23.42 | 22.42 | 23.09 | 570,703 | +0.48(+2.10%) |
Aug 09, 2018 | 22.42 | 23.23 | 21.95 | 22.61 | 403,742 | +0.24(+1.06%) |
Aug 08, 2018 | 22.61 | 22.73 | 22.19 | 22.38 | 370,017 | -0.19(-0.84%) |
Aug 07, 2018 | 22.66 | 22.80 | 22.33 | 22.57 | 346,419 | -0.10(-0.42%) |
Aug 06, 2018 | 22.95 | 22.99 | 22.42 | 22.66 | 358,063 | -0.33(-1.45%) |
Aug 03, 2018 | 22.52 | 23.19 | 22.28 | 22.99 | 599,164 | +0.62(+2.77%) |
Aug 02, 2018 | 21.61 | 22.47 | 21.42 | 22.38 | 396,185 | +0.62(+2.84%) |
Aug 01, 2018 | 21.76 | 22.14 | 21.23 | 21.76 | 620,713 | -0.10(-0.44%) |
Jul 31, 2018 | 22.52 | 22.76 | 21.85 | 21.85 | 463,668 | -0.67(-2.96%) |
Jul 30, 2018 | 22.09 | 22.85 | 22.09 | 22.52 | 374,767 | +0.43(+1.94%) |
Jul 27, 2018 | 22.47 | 22.89 | 21.95 | 22.09 | 305,621 | -0.48(-2.11%) |
Jul 26, 2018 | 22.09 | 23.42 | 22.09 | 22.57 | 440,589 | +0.52(+2.38%) |
Jul 25, 2018 | 22.23 | 22.38 | 21.57 | 22.04 | 425,674 | -0.14(-0.64%) |
Jul 24, 2018 | 23.19 | 23.33 | 22.09 | 22.19 | 456,020 | -0.76(-3.32%) |
Jul 23, 2018 | 22.99 | 23.33 | 22.85 | 22.95 | 304,164 | +0.05(+0.21%) |
Jul 20, 2018 | 23.33 | 23.57 | 22.88 | 22.90 | 263,980 | -0.48(-2.04%) |
Jul 19, 2018 | 22.90 | 23.66 | 22.90 | 23.38 | 401,887 | +0.43(+1.87%) |
Jul 18, 2018 | 22.90 | 23.09 | 22.71 | 22.95 | 257,568 | +0.00(+0.00%) |
Jul 17, 2018 | 22.47 | 23.09 | 22.28 | 22.95 | 520,443 | +0.48(+2.12%) |
Jul 16, 2018 | 22.28 | 22.49 | 21.97 | 22.47 | 331,408 | +0.24(+1.07%) |
Jul 13, 2018 | 21.76 | 22.66 | 21.73 | 22.23 | 309,113 | +0.57(+2.64%) |
Jul 12, 2018 | 22.14 | 22.28 | 21.33 | 21.66 | 723,402 | -0.38(-1.73%) |
Jul 11, 2018 | 21.95 | 22.33 | 21.28 | 22.04 | 378,526 | -0.10(-0.43%) |
Jul 10, 2018 | 22.52 | 22.61 | 21.61 | 22.14 | 502,823 | -0.33(-1.48%) |
Jul 09, 2018 | 22.23 | 22.52 | 21.99 | 22.47 | 277,861 | +0.48(+2.16%) |
Jul 06, 2018 | 21.95 | 22.47 | 21.66 | 21.99 | 351,146 | -0.05(-0.22%) |
Jul 05, 2018 | 22.52 | 22.95 | 21.80 | 22.04 | 786,148 | -0.48(-2.11%) |
Jul 03, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.71(+3.28%) |