Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.16 | 18.70 | 17.90 | 18.70 | 704,300 | +0.62(+3.43%) |
Sep 27, 2018 | 18.43 | 18.75 | 18.00 | 18.08 | 700,144 | -0.35(-1.90%) |
Sep 26, 2018 | 18.48 | 18.67 | 18.35 | 18.43 | 568,175 | +0.00(+0.00%) |
Sep 25, 2018 | 18.30 | 18.65 | 18.13 | 18.43 | 1,474,997 | +0.18(+0.99%) |
Sep 24, 2018 | 18.01 | 18.27 | 17.56 | 18.25 | 1,110,993 | +0.34(+1.90%) |
Sep 21, 2018 | 18.57 | 18.68 | 17.86 | 17.91 | 1,815,300 | -0.72(-3.86%) |
Sep 20, 2018 | 19.14 | 19.32 | 18.55 | 18.63 | 857,118 | -0.43(-2.26%) |
Sep 19, 2018 | 19.40 | 19.56 | 19.03 | 19.06 | 665,490 | -0.32(-1.65%) |
Sep 18, 2018 | 19.10 | 19.50 | 18.85 | 19.38 | 695,058 | +0.17(+0.88%) |
Sep 17, 2018 | 19.36 | 19.69 | 18.32 | 19.21 | 957,362 | -0.09(-0.47%) |
Sep 14, 2018 | 18.77 | 19.80 | 18.51 | 19.30 | 1,527,300 | +0.53(+2.82%) |
Sep 13, 2018 | 19.95 | 19.99 | 18.68 | 18.77 | 926,613 | -1.01(-5.11%) |
Sep 12, 2018 | 19.97 | 19.99 | 19.65 | 19.78 | 609,958 | -0.15(-0.75%) |
Sep 11, 2018 | 19.81 | 19.98 | 19.61 | 19.93 | 664,456 | +0.12(+0.61%) |
Sep 10, 2018 | 19.70 | 20.06 | 19.67 | 19.81 | 781,803 | +0.08(+0.41%) |
Sep 07, 2018 | 19.70 | 19.88 | 19.57 | 19.73 | 974,800 | +0.01(+0.05%) |
Sep 06, 2018 | 19.83 | 19.91 | 19.55 | 19.72 | 736,216 | -0.21(-1.05%) |
Sep 05, 2018 | 19.72 | 19.94 | 19.60 | 19.93 | 727,033 | +0.12(+0.61%) |
Sep 04, 2018 | 19.83 | 20.28 | 19.65 | 19.81 | 1,258,087 | +0.00(+0.00%) |
Aug 31, 2018 | 19.81 | 19.81 | 19.81 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 19.52 | 20.08 | 19.52 | 19.82 | 604,467 | +0.12(+0.61%) |
Aug 29, 2018 | 19.94 | 20.27 | 19.69 | 19.70 | 813,862 | -0.22(-1.10%) |
Aug 28, 2018 | 19.65 | 19.96 | 19.64 | 19.92 | 945,340 | +0.21(+1.07%) |
Aug 27, 2018 | 19.53 | 19.81 | 19.07 | 19.71 | 846,539 | -0.01(-0.05%) |
Aug 24, 2018 | 19.43 | 19.96 | 19.18 | 19.72 | 3,747,800 | +0.25(+1.28%) |
Aug 23, 2018 | 19.11 | 19.61 | 19.11 | 19.47 | 1,816,158 | +0.26(+1.35%) |
Aug 22, 2018 | 18.80 | 19.27 | 18.80 | 19.21 | 1,314,173 | +0.36(+1.91%) |
Aug 21, 2018 | 18.00 | 18.88 | 18.00 | 18.85 | 2,187,564 | +0.78(+4.32%) |
Aug 20, 2018 | 17.19 | 18.44 | 17.19 | 18.07 | 3,160,653 | +0.88(+5.12%) |
Aug 17, 2018 | 17.37 | 17.37 | 16.69 | 17.19 | 2,169,800 | -0.13(-0.75%) |
Aug 16, 2018 | 17.94 | 17.99 | 17.25 | 17.32 | 2,363,121 | -0.54(-3.02%) |
Aug 15, 2018 | 18.11 | 18.20 | 17.44 | 17.86 | 1,423,523 | -0.31(-1.71%) |
Aug 14, 2018 | 18.29 | 18.46 | 17.54 | 18.17 | 2,407,855 | -0.31(-1.68%) |
Aug 13, 2018 | 18.29 | 18.54 | 17.80 | 18.48 | 3,919,471 | +0.52(+2.90%) |
Aug 10, 2018 | 19.24 | 20.00 | 17.73 | 17.96 | 11,406,899 | -5.18(-22.39%) |
Aug 09, 2018 | 22.60 | 23.35 | 22.25 | 23.14 | 1,867,104 | +0.47(+2.07%) |
Aug 08, 2018 | 22.44 | 22.77 | 21.82 | 22.67 | 1,030,991 | +0.28(+1.25%) |
Aug 07, 2018 | 22.43 | 22.65 | 21.90 | 22.39 | 3,101,574 | -0.85(-3.66%) |
Aug 06, 2018 | 23.51 | 23.73 | 23.01 | 23.24 | 779,926 | -0.30(-1.27%) |
Aug 03, 2018 | 23.96 | 24.37 | 23.25 | 23.54 | 651,600 | -0.48(-2.00%) |
Aug 02, 2018 | 24.51 | 24.79 | 23.68 | 24.02 | 896,535 | -0.65(-2.63%) |
Aug 01, 2018 | 24.42 | 24.71 | 24.15 | 24.67 | 553,636 | +0.17(+0.69%) |
Jul 31, 2018 | 24.33 | 24.65 | 24.13 | 24.50 | 430,851 | +0.24(+0.99%) |
Jul 30, 2018 | 24.65 | 24.80 | 24.20 | 24.26 | 950,273 | -0.49(-1.98%) |
Jul 27, 2018 | 25.42 | 25.59 | 24.35 | 24.75 | 1,030,600 | -0.62(-2.44%) |
Jul 26, 2018 | 25.03 | 26.01 | 25.03 | 25.37 | 1,488,447 | -0.31(-1.21%) |
Jul 25, 2018 | 25.01 | 25.77 | 24.69 | 25.68 | 1,714,476 | +0.76(+3.05%) |
Jul 24, 2018 | 24.77 | 25.13 | 24.56 | 24.92 | 1,542,360 | +0.28(+1.14%) |
Jul 23, 2018 | 24.97 | 24.00 | 24.64 | 1,062,300 | +0.11(+0.45%) | |
Jul 20, 2018 | 24.65 | 25.09 | 24.40 | 24.53 | 1,673,846 | -0.25(-1.01%) |
Jul 19, 2018 | 24.79 | 25.00 | 24.35 | 24.78 | 6,792,437 | +0.78(+3.25%) |
Jul 18, 2018 | 23.37 | 24.03 | 22.29 | 24.00 | 3,178,473 | +0.60(+2.56%) |
Jul 17, 2018 | 22.65 | 23.77 | 22.41 | 23.40 | 2,589,639 | -0.59(-2.46%) |
Jul 16, 2018 | 24.00 | 24.41 | 23.68 | 23.99 | 1,151,724 | +0.47(+2.00%) |
Jul 13, 2018 | 23.60 | 23.80 | 23.38 | 23.52 | 354,775 | -0.10(-0.42%) |
Jul 12, 2018 | 23.60 | 23.65 | 23.22 | 23.62 | 368,752 | +0.08(+0.34%) |
Jul 11, 2018 | 23.86 | 24.05 | 23.32 | 23.54 | 969,381 | -0.25(-1.05%) |
Jul 10, 2018 | 23.02 | 23.97 | 22.84 | 23.79 | 1,267,511 | +0.98(+4.30%) |
Jul 09, 2018 | 23.02 | 23.18 | 22.35 | 22.81 | 700,221 | -0.17(-0.74%) |
Jul 06, 2018 | 23.06 | 23.30 | 22.79 | 22.98 | 490,211 | +0.02(+0.09%) |
Jul 05, 2018 | 23.63 | 23.68 | 22.88 | 22.96 | 600,524 | -0.72(-3.04%) |
Jul 03, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.54(+2.33%) |