Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.55 | 21.65 | 21.15 | 21.20 | 40,800 | -0.35(-1.62%) |
Sep 27, 2018 | 23.00 | 23.05 | 21.30 | 21.55 | 44,767 | -1.45(-6.30%) |
Sep 26, 2018 | 24.10 | 24.10 | 22.80 | 23.00 | 22,539 | -1.05(-4.37%) |
Sep 25, 2018 | 24.45 | 24.70 | 24.00 | 24.05 | 38,215 | -0.80(-3.22%) |
Sep 24, 2018 | 25.10 | 25.20 | 24.85 | 24.85 | 28,771 | -0.30(-1.19%) |
Sep 21, 2018 | 25.05 | 25.15 | 24.95 | 25.15 | 86,500 | +0.00(+0.00%) |
Sep 20, 2018 | 25.05 | 25.15 | 25.00 | 25.15 | 41,332 | +0.15(+0.60%) |
Sep 19, 2018 | 25.00 | 25.10 | 24.65 | 25.00 | 28,704 | +0.05(+0.20%) |
Sep 18, 2018 | 25.25 | 25.25 | 24.80 | 24.95 | 23,145 | +0.00(+0.00%) |
Sep 17, 2018 | 25.20 | 25.90 | 24.80 | 24.95 | 18,123 | -0.05(-0.20%) |
Sep 14, 2018 | 24.95 | 25.20 | 24.45 | 25.00 | 15,800 | +0.00(+0.00%) |
Sep 13, 2018 | 25.10 | 25.10 | 24.60 | 25.00 | 14,280 | -0.05(-0.20%) |
Sep 12, 2018 | 24.35 | 25.25 | 24.35 | 25.05 | 26,269 | +0.05(+0.20%) |
Sep 11, 2018 | 25.10 | 25.10 | 24.75 | 25.00 | 27,757 | -0.05(-0.20%) |
Sep 10, 2018 | 25.00 | 25.15 | 24.75 | 25.05 | 19,046 | +0.05(+0.20%) |
Sep 07, 2018 | 24.70 | 25.05 | 24.40 | 25.00 | 17,700 | +0.25(+1.01%) |
Sep 06, 2018 | 25.15 | 25.15 | 24.60 | 24.75 | 15,464 | -0.30(-1.20%) |
Sep 05, 2018 | 24.90 | 25.25 | 24.50 | 25.05 | 12,902 | +0.10(+0.40%) |
Sep 04, 2018 | 25.70 | 25.70 | 24.85 | 24.95 | 15,446 | -0.75(-2.92%) |
Aug 31, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.05(+0.19%) | |
Aug 30, 2018 | 25.65 | 25.90 | 25.60 | 25.65 | 12,304 | -0.10(-0.39%) |
Aug 29, 2018 | 25.75 | 25.85 | 25.60 | 25.75 | 11,707 | +0.20(+0.78%) |
Aug 28, 2018 | 25.95 | 25.95 | 25.20 | 25.55 | 25,706 | -0.30(-1.16%) |
Aug 27, 2018 | 25.95 | 25.95 | 25.70 | 25.85 | 17,384 | +0.10(+0.39%) |
Aug 24, 2018 | 25.30 | 25.95 | 25.30 | 25.75 | 22,700 | +0.50(+1.98%) |
Aug 23, 2018 | 25.30 | 25.35 | 24.85 | 25.25 | 17,268 | -0.05(-0.20%) |
Aug 22, 2018 | 25.35 | 25.65 | 25.30 | 25.30 | 24,455 | -0.20(-0.78%) |
Aug 21, 2018 | 24.65 | 25.95 | 24.65 | 25.50 | 35,941 | +0.90(+3.66%) |
Aug 20, 2018 | 24.65 | 24.70 | 24.40 | 24.60 | 12,683 | +0.00(+0.00%) |
Aug 17, 2018 | 24.35 | 24.75 | 24.25 | 24.60 | 40,000 | +0.20(+0.82%) |
Aug 16, 2018 | 24.25 | 24.50 | 24.20 | 24.40 | 24,222 | +0.25(+1.04%) |
Aug 15, 2018 | 24.20 | 24.45 | 23.90 | 24.15 | 28,362 | -0.15(-0.62%) |
Aug 14, 2018 | 23.70 | 24.35 | 23.70 | 24.30 | 37,342 | +0.60(+2.53%) |
Aug 13, 2018 | 23.90 | 24.00 | 23.50 | 23.70 | 24,585 | -0.10(-0.42%) |
Aug 10, 2018 | 23.80 | 24.00 | 23.70 | 23.80 | 22,700 | -0.15(-0.63%) |
Aug 09, 2018 | 23.75 | 24.00 | 23.60 | 23.95 | 31,417 | +0.20(+0.84%) |
Aug 08, 2018 | 23.70 | 23.95 | 23.60 | 23.75 | 15,211 | +0.05(+0.21%) |
Aug 07, 2018 | 23.50 | 23.95 | 23.45 | 23.70 | 41,307 | +0.30(+1.28%) |
Aug 06, 2018 | 22.90 | 23.55 | 22.85 | 23.40 | 26,669 | +0.50(+2.18%) |
Aug 03, 2018 | 22.95 | 23.00 | 22.65 | 22.90 | 30,900 | +0.10(+0.44%) |
Aug 02, 2018 | 22.40 | 23.05 | 22.25 | 22.80 | 222,847 | +0.25(+1.11%) |
Aug 01, 2018 | 22.75 | 22.75 | 22.30 | 22.55 | 20,825 | -0.15(-0.66%) |
Jul 31, 2018 | 22.40 | 23.20 | 22.35 | 22.70 | 47,970 | +0.30(+1.34%) |
Jul 30, 2018 | 22.45 | 22.65 | 22.30 | 22.40 | 18,288 | +0.05(+0.22%) |
Jul 27, 2018 | 22.25 | 22.50 | 22.05 | 22.35 | 36,300 | +0.05(+0.22%) |
Jul 26, 2018 | 22.45 | 22.60 | 22.25 | 22.30 | 27,406 | -0.15(-0.67%) |
Jul 25, 2018 | 22.60 | 22.60 | 22.45 | 22.45 | 29,813 | -0.15(-0.66%) |
Jul 24, 2018 | 22.45 | 22.65 | 22.15 | 22.60 | 61,043 | +0.35(+1.57%) |
Jul 23, 2018 | 22.00 | 22.50 | 22.00 | 22.25 | 33,819 | +0.15(+0.68%) |
Jul 20, 2018 | 22.55 | 22.60 | 22.05 | 22.10 | 30,278 | -0.45(-2.00%) |
Jul 19, 2018 | 22.20 | 22.65 | 22.20 | 22.55 | 34,068 | +0.40(+1.81%) |
Jul 18, 2018 | 21.95 | 22.25 | 21.75 | 22.15 | 39,271 | +0.10(+0.45%) |
Jul 17, 2018 | 21.80 | 22.15 | 21.75 | 22.05 | 60,920 | +0.30(+1.38%) |
Jul 16, 2018 | 21.80 | 21.80 | 21.55 | 21.75 | 34,739 | -0.05(-0.23%) |
Jul 13, 2018 | 21.80 | 21.93 | 21.70 | 21.80 | 21,880 | -0.05(-0.23%) |
Jul 12, 2018 | 21.95 | 22.00 | 21.80 | 21.85 | 23,960 | -0.10(-0.46%) |
Jul 11, 2018 | 21.85 | 22.00 | 21.85 | 21.95 | 16,755 | +0.00(+0.00%) |
Jul 10, 2018 | 21.35 | 22.00 | 21.35 | 21.95 | 62,149 | +0.70(+3.29%) |
Jul 09, 2018 | 21.85 | 21.90 | 21.05 | 21.25 | 107,488 | -0.60(-2.75%) |
Jul 06, 2018 | 22.00 | 22.35 | 21.85 | 21.85 | 42,941 | -0.25(-1.13%) |
Jul 05, 2018 | 20.75 | 22.15 | 20.75 | 22.10 | 47,957 | +1.35(+6.51%) |
Jul 03, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.15(+0.73%) |