Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.05 | 23.20 | 22.94 | 22.94 | 21,760 | -0.18(-0.78%) |
Sep 27, 2018 | 22.87 | 23.12 | 22.73 | 23.12 | 13,515 | +0.29(+1.26%) |
Sep 26, 2018 | 23.09 | 23.09 | 22.69 | 22.84 | 47,502 | -0.25(-1.09%) |
Sep 25, 2018 | 23.41 | 23.41 | 22.87 | 23.09 | 35,353 | -0.04(-0.16%) |
Sep 24, 2018 | 22.51 | 23.45 | 22.43 | 23.12 | 86,302 | +0.58(+2.56%) |
Sep 21, 2018 | 22.44 | 22.55 | 22.22 | 22.55 | 28,829 | +0.22(+0.97%) |
Sep 20, 2018 | 22.44 | 22.44 | 22.26 | 22.33 | 28,502 | -0.11(-0.48%) |
Sep 19, 2018 | 22.76 | 22.83 | 22.37 | 22.44 | 27,213 | -0.29(-1.27%) |
Sep 18, 2018 | 22.29 | 22.94 | 22.29 | 22.73 | 54,787 | +0.47(+2.11%) |
Sep 17, 2018 | 22.37 | 22.47 | 22.19 | 22.26 | 60,264 | -0.22(-0.96%) |
Sep 14, 2018 | 22.51 | 22.62 | 22.40 | 22.47 | 11,781 | -0.04(-0.16%) |
Sep 13, 2018 | 22.69 | 22.69 | 22.22 | 22.51 | 49,872 | -0.18(-0.80%) |
Sep 12, 2018 | 22.91 | 22.95 | 22.40 | 22.69 | 67,589 | -0.22(-0.94%) |
Sep 11, 2018 | 22.94 | 23.10 | 22.91 | 22.91 | 38,419 | -0.07(-0.31%) |
Sep 10, 2018 | 23.20 | 23.26 | 22.95 | 22.98 | 41,100 | -0.18(-0.78%) |
Sep 07, 2018 | 23.09 | 23.20 | 22.55 | 23.16 | 26,750 | +0.00(+0.00%) |
Sep 06, 2018 | 23.23 | 23.34 | 23.13 | 23.16 | 30,549 | -0.14(-0.62%) |
Sep 05, 2018 | 23.27 | 23.38 | 23.13 | 23.30 | 19,674 | +0.18(+0.78%) |
Sep 04, 2018 | 23.23 | 23.41 | 23.02 | 23.12 | 23,155 | +0.04(+0.16%) |
Aug 31, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.45(-1.93%) | |
Aug 30, 2018 | 23.52 | 23.74 | 23.34 | 23.54 | 69,118 | +0.02(+0.09%) |
Aug 29, 2018 | 23.95 | 23.95 | 23.36 | 23.52 | 51,884 | -0.29(-1.21%) |
Aug 28, 2018 | 23.81 | 23.81 | 23.27 | 23.81 | 74,140 | +0.07(+0.30%) |
Aug 27, 2018 | 23.48 | 23.84 | 23.42 | 23.74 | 59,397 | +0.25(+1.08%) |
Aug 24, 2018 | 23.48 | 23.67 | 23.48 | 23.48 | 34,234 | +0.00(+0.00%) |
Aug 23, 2018 | 23.16 | 23.77 | 23.16 | 23.48 | 73,668 | +0.22(+0.93%) |
Aug 22, 2018 | 23.09 | 23.41 | 23.09 | 23.27 | 60,853 | +0.18(+0.78%) |
Aug 21, 2018 | 22.73 | 23.16 | 22.69 | 23.09 | 45,647 | +0.43(+1.91%) |
Aug 20, 2018 | 22.22 | 22.80 | 22.22 | 22.65 | 42,750 | +0.40(+1.78%) |
Aug 17, 2018 | 22.08 | 22.33 | 22.01 | 22.26 | 36,729 | +0.14(+0.65%) |
Aug 16, 2018 | 22.01 | 22.15 | 21.72 | 22.11 | 52,624 | +0.11(+0.49%) |
Aug 15, 2018 | 21.90 | 22.33 | 21.72 | 22.01 | 46,809 | +0.00(+0.00%) |
Aug 14, 2018 | 22.37 | 22.41 | 21.79 | 22.01 | 64,304 | -0.30(-1.36%) |
Aug 13, 2018 | 22.56 | 22.70 | 21.95 | 22.31 | 50,754 | -0.28(-1.25%) |
Aug 10, 2018 | 22.56 | 22.80 | 22.20 | 22.59 | 90,937 | -0.04(-0.16%) |
Aug 09, 2018 | 21.35 | 22.82 | 20.87 | 22.63 | 259,002 | +1.59(+7.56%) |
Aug 08, 2018 | 20.86 | 21.18 | 20.79 | 21.04 | 57,364 | +0.11(+0.51%) |
Aug 07, 2018 | 20.89 | 20.96 | 20.58 | 20.93 | 55,439 | +0.11(+0.51%) |
Aug 06, 2018 | 20.82 | 20.93 | 20.75 | 20.82 | 42,241 | +0.04(+0.17%) |
Aug 03, 2018 | 20.82 | 21.04 | 20.75 | 20.79 | 45,681 | -0.11(-0.51%) |
Aug 02, 2018 | 20.75 | 21.04 | 20.68 | 20.89 | 55,585 | +0.14(+0.68%) |
Aug 01, 2018 | 20.65 | 20.75 | 20.47 | 20.75 | 45,939 | +0.07(+0.34%) |
Jul 31, 2018 | 20.54 | 20.68 | 20.47 | 20.68 | 19,719 | +0.21(+1.04%) |
Jul 30, 2018 | 20.75 | 20.75 | 20.36 | 20.47 | 65,769 | -0.25(-1.19%) |
Jul 27, 2018 | 20.61 | 20.75 | 20.61 | 20.72 | 40,165 | +0.07(+0.34%) |
Jul 26, 2018 | 20.68 | 20.75 | 20.61 | 20.65 | 19,815 | -0.04(-0.17%) |
Jul 25, 2018 | 20.47 | 20.79 | 20.39 | 20.68 | 33,588 | +0.21(+1.04%) |
Jul 24, 2018 | 20.47 | 20.51 | 20.36 | 20.47 | 23,604 | +0.04(+0.17%) |
Jul 23, 2018 | 20.58 | 20.58 | 20.40 | 20.43 | 25,165 | -0.14(-0.69%) |
Jul 20, 2018 | 20.68 | 20.82 | 20.54 | 20.58 | 11,232 | -0.18(-0.85%) |
Jul 19, 2018 | 20.61 | 20.92 | 20.47 | 20.75 | 45,071 | +0.04(+0.17%) |
Jul 18, 2018 | 20.19 | 20.86 | 20.19 | 20.72 | 65,770 | +0.50(+2.45%) |
Jul 17, 2018 | 20.19 | 20.36 | 20.08 | 20.22 | 72,071 | +0.04(+0.17%) |
Jul 16, 2018 | 20.29 | 20.29 | 20.05 | 20.19 | 30,289 | -0.07(-0.35%) |
Jul 13, 2018 | 20.22 | 20.29 | 20.19 | 20.26 | 16,276 | +0.04(+0.18%) |
Jul 12, 2018 | 20.47 | 20.47 | 20.12 | 20.22 | 31,155 | +0.00(+0.00%) |
Jul 11, 2018 | 20.29 | 20.36 | 20.15 | 20.22 | 19,587 | -0.14(-0.69%) |
Jul 10, 2018 | 20.26 | 20.47 | 20.24 | 20.36 | 30,866 | +0.14(+0.70%) |
Jul 09, 2018 | 20.51 | 20.61 | 20.22 | 20.22 | 46,849 | -0.28(-1.38%) |
Jul 06, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 22,631 | -0.04(-0.17%) |
Jul 05, 2018 | 20.40 | 20.58 | 20.26 | 20.54 | 40,240 | +0.28(+1.40%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.07(-0.35%) |