Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.52 | 22.82 | 22.48 | 22.72 | 75,500 | -0.37(-1.58%) |
Sep 27, 2018 | 23.03 | 23.25 | 22.95 | 23.09 | 94,183 | -0.32(-1.39%) |
Sep 26, 2018 | 23.23 | 23.65 | 23.23 | 23.41 | 159,231 | -0.44(-1.84%) |
Sep 25, 2018 | 23.73 | 23.94 | 23.73 | 23.85 | 101,259 | +0.30(+1.27%) |
Sep 24, 2018 | 23.62 | 23.67 | 23.53 | 23.55 | 99,639 | +0.09(+0.38%) |
Sep 21, 2018 | 23.56 | 23.66 | 23.45 | 23.46 | 153,600 | -0.63(-2.64%) |
Sep 20, 2018 | 23.92 | 24.14 | 23.82 | 24.09 | 131,879 | +0.81(+3.50%) |
Sep 19, 2018 | 23.14 | 23.33 | 23.08 | 23.28 | 109,646 | +0.10(+0.41%) |
Sep 18, 2018 | 22.74 | 23.28 | 22.74 | 23.18 | 481,010 | +0.48(+2.11%) |
Sep 17, 2018 | 22.85 | 22.92 | 22.70 | 22.70 | 295,799 | -0.34(-1.45%) |
Sep 14, 2018 | 22.98 | 23.20 | 22.85 | 23.04 | 710,400 | +0.38(+1.68%) |
Sep 13, 2018 | 22.57 | 22.74 | 22.43 | 22.66 | 186,187 | +0.86(+3.92%) |
Sep 12, 2018 | 22.36 | 22.39 | 21.25 | 21.80 | 216,569 | -1.14(-4.97%) |
Sep 11, 2018 | 22.82 | 23.03 | 22.76 | 22.95 | 166,459 | -0.34(-1.44%) |
Sep 10, 2018 | 23.57 | 23.57 | 23.24 | 23.28 | 511,565 | +0.51(+2.24%) |
Sep 07, 2018 | 23.03 | 23.31 | 22.73 | 22.77 | 432,500 | -0.95(-4.01%) |
Sep 06, 2018 | 23.89 | 23.91 | 23.65 | 23.72 | 192,559 | -0.55(-2.29%) |
Sep 05, 2018 | 24.63 | 24.63 | 24.09 | 24.27 | 73,937 | -0.64(-2.57%) |
Sep 04, 2018 | 24.74 | 24.93 | 24.65 | 24.91 | 50,438 | -0.52(-2.04%) |
Aug 31, 2018 | 25.43 | 25.43 | 25.43 | 0 | -0.25(-0.97%) | |
Aug 30, 2018 | 25.70 | 25.88 | 25.61 | 25.68 | 37,671 | -0.32(-1.21%) |
Aug 29, 2018 | 25.67 | 26.00 | 25.67 | 26.00 | 44,842 | +0.04(+0.13%) |
Aug 28, 2018 | 26.08 | 26.10 | 25.81 | 25.96 | 76,946 | +0.11(+0.41%) |
Aug 27, 2018 | 25.69 | 25.99 | 25.64 | 25.86 | 59,497 | +0.68(+2.70%) |
Aug 24, 2018 | 24.96 | 25.18 | 24.96 | 25.18 | 54,500 | +0.35(+1.41%) |
Aug 23, 2018 | 24.95 | 25.12 | 24.77 | 24.83 | 45,632 | +0.09(+0.36%) |
Aug 22, 2018 | 24.51 | 24.77 | 24.30 | 24.74 | 149,593 | -0.34(-1.34%) |
Aug 21, 2018 | 24.87 | 25.20 | 24.33 | 25.07 | 119,685 | +0.52(+2.14%) |
Aug 20, 2018 | 24.59 | 24.63 | 24.30 | 24.55 | 105,852 | +0.32(+1.32%) |
Aug 17, 2018 | 23.94 | 24.43 | 23.82 | 24.23 | 1,577,300 | -0.14(-0.57%) |
Aug 16, 2018 | 24.35 | 24.55 | 24.30 | 24.37 | 141,457 | +0.34(+1.41%) |
Aug 15, 2018 | 24.21 | 24.22 | 23.77 | 24.03 | 66,754 | -0.90(-3.61%) |
Aug 14, 2018 | 25.11 | 25.11 | 24.85 | 24.93 | 70,470 | -0.16(-0.62%) |
Aug 13, 2018 | 24.87 | 25.19 | 24.87 | 25.09 | 46,009 | +0.14(+0.54%) |
Aug 10, 2018 | 24.81 | 25.03 | 24.78 | 24.95 | 64,700 | -1.06(-4.08%) |
Aug 09, 2018 | 26.22 | 26.26 | 25.99 | 26.01 | 62,399 | -0.15(-0.57%) |
Aug 08, 2018 | 26.16 | 26.31 | 26.02 | 26.16 | 70,109 | +0.29(+1.12%) |
Aug 07, 2018 | 26.21 | 26.23 | 25.81 | 25.87 | 45,636 | +0.08(+0.31%) |
Aug 06, 2018 | 25.69 | 25.85 | 25.60 | 25.79 | 78,072 | +0.05(+0.19%) |
Aug 03, 2018 | 25.76 | 25.82 | 25.59 | 25.74 | 86,900 | -0.14(-0.52%) |
Aug 02, 2018 | 25.64 | 25.90 | 25.62 | 25.88 | 195,158 | +0.25(+0.96%) |
Aug 01, 2018 | 25.61 | 25.77 | 25.51 | 25.63 | 55,084 | -0.89(-3.37%) |
Jul 31, 2018 | 26.71 | 26.82 | 26.48 | 26.52 | 166,337 | -0.01(-0.04%) |
Jul 30, 2018 | 26.54 | 26.63 | 26.41 | 26.54 | 76,066 | +0.30(+1.16%) |
Jul 27, 2018 | 26.76 | 26.84 | 26.20 | 26.23 | 333,200 | -0.14(-0.53%) |
Jul 26, 2018 | 26.42 | 26.48 | 26.30 | 26.37 | 58,108 | -0.27(-1.03%) |
Jul 25, 2018 | 26.22 | 26.65 | 25.81 | 26.64 | 406,284 | -0.05(-0.17%) |
Jul 24, 2018 | 27.09 | 27.20 | 26.65 | 26.69 | 90,384 | -0.22(-0.82%) |
Jul 23, 2018 | 26.50 | 26.95 | 26.40 | 26.91 | 152,185 | +0.12(+0.47%) |
Jul 20, 2018 | 26.52 | 26.90 | 26.52 | 26.79 | 87,673 | -0.27(-1.00%) |
Jul 19, 2018 | 26.70 | 27.06 | 26.65 | 27.05 | 305,365 | +0.01(+0.04%) |
Jul 18, 2018 | 26.81 | 27.05 | 26.77 | 27.05 | 342,769 | +0.71(+2.70%) |
Jul 17, 2018 | 25.75 | 26.39 | 25.74 | 26.34 | 123,784 | +0.32(+1.23%) |
Jul 16, 2018 | 25.97 | 26.12 | 25.91 | 26.02 | 121,149 | +0.23(+0.87%) |
Jul 13, 2018 | 25.75 | 25.92 | 25.59 | 25.79 | 117,141 | +0.29(+1.16%) |
Jul 12, 2018 | 25.25 | 25.51 | 25.25 | 25.50 | 148,444 | +0.27(+1.07%) |
Jul 11, 2018 | 25.37 | 25.52 | 25.15 | 25.23 | 105,566 | -0.81(-3.13%) |
Jul 10, 2018 | 25.92 | 26.07 | 25.87 | 26.04 | 81,827 | +0.14(+0.54%) |
Jul 09, 2018 | 25.77 | 25.90 | 25.62 | 25.90 | 288,794 | +0.54(+2.11%) |
Jul 06, 2018 | 24.99 | 25.45 | 24.99 | 25.36 | 240,968 | +0.13(+0.54%) |
Jul 05, 2018 | 25.28 | 24.79 | 25.23 | 547,318 | +0.59(+2.39%) | |
Jul 03, 2018 | 24.64 | 24.64 | 24.64 | 0 | -0.38(-1.52%) |