Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.35 | 21.72 | 20.98 | 21.60 | 15,071 | +0.62(+2.94%) |
Sep 27, 2018 | 21.23 | 21.35 | 20.86 | 20.98 | 59,580 | -0.25(-1.16%) |
Sep 26, 2018 | 21.23 | 21.60 | 21.10 | 21.23 | 41,046 | -0.12(-0.58%) |
Sep 25, 2018 | 21.35 | 21.60 | 21.35 | 21.35 | 14,606 | +0.00(+0.00%) |
Sep 24, 2018 | 21.35 | 21.47 | 21.23 | 21.35 | 13,141 | +0.00(+0.00%) |
Sep 21, 2018 | 21.47 | 21.72 | 21.10 | 21.35 | 25,110 | -0.25(-1.14%) |
Sep 20, 2018 | 21.47 | 21.72 | 21.35 | 21.60 | 29,399 | +0.25(+1.16%) |
Sep 19, 2018 | 21.23 | 21.72 | 20.98 | 21.35 | 43,635 | +0.12(+0.58%) |
Sep 18, 2018 | 21.23 | 21.47 | 20.86 | 21.23 | 29,339 | +0.25(+1.18%) |
Sep 17, 2018 | 21.72 | 21.97 | 20.98 | 20.98 | 36,705 | -0.99(-4.49%) |
Sep 14, 2018 | 22.58 | 22.71 | 21.84 | 21.97 | 82,713 | -1.11(-4.81%) |
Sep 13, 2018 | 23.70 | 23.70 | 23.08 | 23.08 | 30,553 | -0.62(-2.60%) |
Sep 12, 2018 | 23.45 | 23.82 | 23.33 | 23.70 | 48,443 | +0.37(+1.59%) |
Sep 11, 2018 | 23.70 | 23.77 | 23.08 | 23.33 | 50,738 | -0.37(-1.56%) |
Sep 10, 2018 | 24.19 | 24.19 | 23.45 | 23.70 | 37,705 | -0.49(-2.04%) |
Sep 07, 2018 | 24.19 | 24.44 | 24.07 | 24.19 | 77,940 | +0.49(+2.08%) |
Sep 06, 2018 | 24.68 | 24.68 | 23.57 | 23.70 | 118,206 | -0.62(-2.54%) |
Sep 05, 2018 | 24.19 | 24.68 | 24.07 | 24.31 | 52,800 | -0.12(-0.50%) |
Sep 04, 2018 | 24.56 | 24.62 | 24.19 | 24.44 | 76,256 | +0.12(+0.51%) |
Aug 31, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.12(-0.50%) | |
Aug 30, 2018 | 24.44 | 24.56 | 24.31 | 24.44 | 64,207 | -0.12(-0.50%) |
Aug 29, 2018 | 24.68 | 24.68 | 24.44 | 24.56 | 35,063 | +0.12(+0.50%) |
Aug 28, 2018 | 24.56 | 24.81 | 24.19 | 24.44 | 30,707 | -0.12(-0.50%) |
Aug 27, 2018 | 24.68 | 24.81 | 24.31 | 24.56 | 48,885 | +0.00(+0.00%) |
Aug 24, 2018 | 24.81 | 25.18 | 24.44 | 24.56 | 45,205 | -0.37(-1.49%) |
Aug 23, 2018 | 24.81 | 25.30 | 24.68 | 24.93 | 28,601 | +0.00(+0.00%) |
Aug 22, 2018 | 24.93 | 25.05 | 24.68 | 24.93 | 30,697 | +0.25(+1.00%) |
Aug 21, 2018 | 24.81 | 25.30 | 24.68 | 24.68 | 56,851 | -0.25(-0.99%) |
Aug 20, 2018 | 24.68 | 24.93 | 24.56 | 24.93 | 26,156 | +0.25(+1.00%) |
Aug 17, 2018 | 24.44 | 24.81 | 24.31 | 24.68 | 25,604 | +0.12(+0.50%) |
Aug 16, 2018 | 24.07 | 25.05 | 24.07 | 24.56 | 77,034 | +0.49(+2.05%) |
Aug 15, 2018 | 24.68 | 24.69 | 23.82 | 24.07 | 43,997 | -0.74(-2.99%) |
Aug 14, 2018 | 23.94 | 24.93 | 23.94 | 24.81 | 66,236 | +0.86(+3.61%) |
Aug 13, 2018 | 24.56 | 24.81 | 23.82 | 23.94 | 52,081 | -0.74(-3.00%) |
Aug 10, 2018 | 24.93 | 24.95 | 24.37 | 24.68 | 38,950 | -0.12(-0.50%) |
Aug 09, 2018 | 24.56 | 25.05 | 24.56 | 24.81 | 47,883 | +0.00(+0.00%) |
Aug 08, 2018 | 25.18 | 25.18 | 24.81 | 24.81 | 27,642 | -0.25(-0.99%) |
Aug 07, 2018 | 25.05 | 25.30 | 25.05 | 25.05 | 24,127 | -0.25(-0.98%) |
Aug 06, 2018 | 25.05 | 25.79 | 24.93 | 25.30 | 27,204 | +0.12(+0.49%) |
Aug 03, 2018 | 25.42 | 25.67 | 24.93 | 25.18 | 21,707 | -0.24(-0.96%) |
Aug 02, 2018 | 24.81 | 25.54 | 24.57 | 25.42 | 37,127 | +0.49(+1.96%) |
Aug 01, 2018 | 24.69 | 25.05 | 24.32 | 24.93 | 14,888 | +0.37(+1.49%) |
Jul 31, 2018 | 23.95 | 24.57 | 23.95 | 24.57 | 16,075 | +0.49(+2.03%) |
Jul 30, 2018 | 24.44 | 24.57 | 23.95 | 24.08 | 32,220 | -0.49(-1.99%) |
Jul 27, 2018 | 24.69 | 24.81 | 24.08 | 24.57 | 39,610 | -0.24(-0.99%) |
Jul 26, 2018 | 24.93 | 25.05 | 24.69 | 24.81 | 15,846 | -0.24(-0.98%) |
Jul 25, 2018 | 24.93 | 25.30 | 24.69 | 25.05 | 26,047 | +0.00(+0.00%) |
Jul 24, 2018 | 24.57 | 25.18 | 24.44 | 25.05 | 29,613 | +0.37(+1.49%) |
Jul 23, 2018 | 24.57 | 24.93 | 24.44 | 24.69 | 28,321 | -0.12(-0.49%) |
Jul 20, 2018 | 25.54 | 25.54 | 24.69 | 24.81 | 28,590 | -0.73(-2.87%) |
Jul 19, 2018 | 25.30 | 25.67 | 25.24 | 25.54 | 22,321 | +0.37(+1.46%) |
Jul 18, 2018 | 24.57 | 25.18 | 24.44 | 25.18 | 56,778 | +0.49(+1.98%) |
Jul 17, 2018 | 24.69 | 24.81 | 24.44 | 24.69 | 50,088 | -0.24(-0.98%) |
Jul 16, 2018 | 25.18 | 25.54 | 24.69 | 24.93 | 47,697 | -0.24(-0.97%) |
Jul 13, 2018 | 25.67 | 25.67 | 25.12 | 25.18 | 35,933 | -0.49(-1.90%) |
Jul 12, 2018 | 25.42 | 25.67 | 25.12 | 25.67 | 31,698 | +0.37(+1.45%) |
Jul 11, 2018 | 25.54 | 25.54 | 25.05 | 25.30 | 58,902 | -0.37(-1.43%) |
Jul 10, 2018 | 25.54 | 25.67 | 25.42 | 25.67 | 28,279 | +0.24(+0.96%) |
Jul 09, 2018 | 25.54 | 25.60 | 25.30 | 25.42 | 56,681 | +0.00(+0.00%) |
Jul 06, 2018 | 25.18 | 25.79 | 25.18 | 25.42 | 75,715 | +0.12(+0.48%) |
Jul 05, 2018 | 24.44 | 25.42 | 24.32 | 25.30 | 161,515 | +1.47(+6.15%) |
Jul 03, 2018 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) |