Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.45 | 23.12 | 21.65 | 21.70 | 512,000 | -0.84(-3.73%) |
Sep 27, 2018 | 22.76 | 23.00 | 22.39 | 22.54 | 241,346 | -0.21(-0.92%) |
Sep 26, 2018 | 22.96 | 23.62 | 22.39 | 22.75 | 239,391 | -0.15(-0.66%) |
Sep 25, 2018 | 21.59 | 23.50 | 21.22 | 22.90 | 565,446 | +1.36(+6.31%) |
Sep 24, 2018 | 21.07 | 21.56 | 20.62 | 21.54 | 204,345 | +0.46(+2.18%) |
Sep 21, 2018 | 21.87 | 22.18 | 20.73 | 21.08 | 589,600 | -0.76(-3.48%) |
Sep 20, 2018 | 21.27 | 21.95 | 21.08 | 21.84 | 233,267 | +0.63(+2.97%) |
Sep 19, 2018 | 21.26 | 21.77 | 20.89 | 21.21 | 221,788 | +0.15(+0.71%) |
Sep 18, 2018 | 20.51 | 21.16 | 20.40 | 21.06 | 368,593 | +0.56(+2.73%) |
Sep 17, 2018 | 22.12 | 22.12 | 19.96 | 20.50 | 616,211 | -1.68(-7.57%) |
Sep 14, 2018 | 21.73 | 22.49 | 21.73 | 22.18 | 189,500 | +0.46(+2.12%) |
Sep 13, 2018 | 21.50 | 21.83 | 21.23 | 21.72 | 182,905 | +0.34(+1.59%) |
Sep 12, 2018 | 21.59 | 21.78 | 21.26 | 21.38 | 213,196 | -0.27(-1.25%) |
Sep 11, 2018 | 21.54 | 21.69 | 21.39 | 21.65 | 228,605 | +0.11(+0.51%) |
Sep 10, 2018 | 21.18 | 21.77 | 21.13 | 21.54 | 214,546 | +0.65(+3.11%) |
Sep 07, 2018 | 20.89 | 21.35 | 20.66 | 20.89 | 224,700 | -0.09(-0.43%) |
Sep 06, 2018 | 21.58 | 21.78 | 20.96 | 20.98 | 183,868 | -0.59(-2.74%) |
Sep 05, 2018 | 21.66 | 21.75 | 21.40 | 21.57 | 190,442 | -0.16(-0.74%) |
Sep 04, 2018 | 21.83 | 22.25 | 21.36 | 21.73 | 206,846 | -0.21(-0.96%) |
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | |
Aug 30, 2018 | 21.59 | 22.30 | 21.59 | 21.88 | 158,104 | +0.30(+1.39%) |
Aug 29, 2018 | 21.29 | 21.61 | 21.02 | 21.58 | 124,652 | +0.37(+1.74%) |
Aug 28, 2018 | 21.42 | 21.57 | 20.91 | 21.21 | 213,998 | -0.22(-1.03%) |
Aug 27, 2018 | 21.37 | 21.82 | 21.25 | 21.43 | 122,281 | +0.13(+0.61%) |
Aug 24, 2018 | 21.39 | 21.63 | 20.96 | 21.30 | 244,100 | -0.08(-0.37%) |
Aug 23, 2018 | 20.15 | 21.47 | 20.07 | 21.38 | 350,766 | +1.41(+7.06%) |
Aug 22, 2018 | 19.58 | 20.18 | 19.26 | 19.97 | 191,969 | +0.30(+1.53%) |
Aug 21, 2018 | 19.28 | 19.89 | 19.00 | 19.67 | 190,688 | +0.51(+2.66%) |
Aug 20, 2018 | 19.07 | 19.18 | 18.74 | 19.16 | 182,141 | +0.08(+0.42%) |
Aug 17, 2018 | 19.55 | 19.60 | 18.83 | 19.08 | 193,500 | -0.49(-2.50%) |
Aug 16, 2018 | 19.90 | 20.26 | 19.35 | 19.57 | 301,155 | -0.30(-1.51%) |
Aug 15, 2018 | 20.67 | 20.67 | 19.43 | 19.87 | 338,240 | -0.93(-4.47%) |
Aug 14, 2018 | 20.61 | 20.96 | 20.49 | 20.80 | 102,498 | +0.17(+0.82%) |
Aug 13, 2018 | 21.18 | 21.41 | 20.54 | 20.63 | 254,879 | -0.59(-2.78%) |
Aug 10, 2018 | 21.35 | 21.70 | 21.06 | 21.22 | 156,100 | -0.18(-0.84%) |
Aug 09, 2018 | 21.54 | 22.00 | 20.89 | 21.40 | 195,053 | -0.24(-1.11%) |
Aug 08, 2018 | 22.00 | 22.37 | 21.62 | 21.64 | 220,028 | -0.36(-1.64%) |
Aug 07, 2018 | 21.15 | 22.04 | 21.15 | 22.00 | 186,659 | +0.94(+4.46%) |
Aug 06, 2018 | 20.99 | 21.15 | 20.72 | 21.06 | 228,188 | +0.16(+0.77%) |
Aug 03, 2018 | 21.99 | 22.00 | 20.65 | 20.90 | 432,600 | -0.94(-4.30%) |
Aug 02, 2018 | 20.62 | 22.15 | 20.06 | 21.84 | 709,474 | +1.16(+5.61%) |
Aug 01, 2018 | 20.00 | 20.96 | 19.98 | 20.68 | 327,817 | +0.61(+3.04%) |
Jul 31, 2018 | 19.57 | 20.24 | 19.29 | 20.07 | 563,899 | +0.48(+2.45%) |
Jul 30, 2018 | 20.26 | 20.35 | 19.24 | 19.59 | 513,717 | -0.57(-2.83%) |
Jul 27, 2018 | 21.77 | 21.87 | 19.95 | 20.16 | 708,000 | -1.59(-7.31%) |
Jul 26, 2018 | 22.10 | 22.16 | 21.69 | 21.75 | 388,050 | -0.42(-1.89%) |
Jul 25, 2018 | 21.46 | 22.22 | 21.46 | 22.17 | 326,715 | +0.67(+3.12%) |
Jul 24, 2018 | 21.64 | 22.16 | 21.06 | 21.50 | 355,436 | -0.18(-0.83%) |
Jul 23, 2018 | 20.83 | 21.80 | 20.42 | 21.68 | 302,948 | +0.88(+4.23%) |
Jul 20, 2018 | 20.60 | 20.96 | 20.42 | 20.80 | 233,846 | +0.17(+0.82%) |
Jul 19, 2018 | 20.25 | 21.10 | 20.07 | 20.63 | 415,427 | +0.35(+1.73%) |
Jul 18, 2018 | 20.49 | 20.49 | 19.83 | 20.28 | 171,755 | -0.17(-0.83%) |
Jul 17, 2018 | 20.38 | 20.77 | 20.27 | 20.45 | 327,880 | +0.05(+0.25%) |
Jul 16, 2018 | 20.48 | 20.48 | 20.11 | 20.40 | 119,027 | -0.04(-0.20%) |
Jul 13, 2018 | 20.53 | 20.79 | 20.16 | 20.44 | 158,185 | -0.10(-0.49%) |
Jul 12, 2018 | 20.29 | 20.56 | 20.03 | 20.54 | 272,754 | +0.45(+2.21%) |
Jul 11, 2018 | 19.99 | 20.55 | 19.77 | 20.09 | 262,656 | -0.08(-0.37%) |
Jul 10, 2018 | 20.59 | 21.07 | 20.06 | 20.17 | 276,766 | -0.44(-2.13%) |
Jul 09, 2018 | 20.30 | 20.51 | 19.98 | 20.61 | 412,430 | +0.30(+1.48%) |
Jul 06, 2018 | 19.03 | 20.80 | 18.97 | 20.31 | 710,379 | +1.39(+7.35%) |
Jul 05, 2018 | 18.17 | 19.04 | 17.94 | 18.92 | 486,378 | +0.94(+5.23%) |
Jul 03, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.21(+1.18%) |