Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.25 | 21.40 | 21.04 | 21.40 | 403,255 | -0.54(-2.47%) |
Sep 27, 2018 | 21.66 | 22.09 | 21.66 | 21.95 | 80,143 | +0.05(+0.24%) |
Sep 26, 2018 | 21.87 | 22.10 | 21.78 | 21.90 | 95,674 | +0.08(+0.35%) |
Sep 25, 2018 | 21.79 | 21.92 | 21.77 | 21.82 | 188,723 | +0.23(+1.08%) |
Sep 24, 2018 | 21.79 | 21.79 | 21.53 | 21.59 | 122,497 | -0.34(-1.53%) |
Sep 21, 2018 | 21.66 | 22.00 | 21.66 | 21.92 | 181,836 | +0.44(+2.04%) |
Sep 20, 2018 | 21.43 | 21.56 | 21.33 | 21.48 | 149,237 | -0.08(-0.36%) |
Sep 19, 2018 | 21.64 | 21.74 | 21.50 | 21.56 | 184,495 | +0.15(+0.72%) |
Sep 18, 2018 | 21.28 | 21.46 | 21.28 | 21.40 | 121,527 | +0.18(+0.85%) |
Sep 17, 2018 | 21.17 | 21.28 | 21.09 | 21.22 | 189,299 | +0.18(+0.86%) |
Sep 14, 2018 | 21.17 | 21.17 | 20.94 | 21.04 | 314,060 | +0.03(+0.12%) |
Sep 13, 2018 | 21.09 | 21.25 | 20.97 | 21.02 | 319,015 | -0.34(-1.57%) |
Sep 12, 2018 | 21.40 | 21.56 | 21.30 | 21.35 | 166,380 | +0.03(+0.12%) |
Sep 11, 2018 | 21.46 | 21.46 | 21.20 | 21.33 | 406,591 | -0.57(-2.59%) |
Sep 10, 2018 | 21.92 | 22.05 | 21.82 | 21.90 | 152,331 | +0.65(+3.04%) |
Sep 07, 2018 | 21.15 | 21.38 | 21.12 | 21.25 | 129,280 | +0.13(+0.61%) |
Sep 06, 2018 | 21.35 | 21.36 | 20.99 | 21.12 | 123,735 | -0.23(-1.09%) |
Sep 05, 2018 | 21.69 | 21.87 | 21.35 | 21.35 | 278,029 | -0.10(-0.48%) |
Sep 04, 2018 | 21.97 | 21.97 | 21.35 | 21.46 | 831,582 | -1.06(-4.70%) |
Aug 31, 2018 | 22.51 | 22.51 | 22.51 | 0 | -0.46(-2.02%) | |
Aug 30, 2018 | 23.37 | 23.37 | 22.82 | 22.98 | 443,866 | -0.46(-1.98%) |
Aug 29, 2018 | 23.16 | 23.60 | 23.16 | 23.44 | 189,763 | +0.28(+1.23%) |
Aug 28, 2018 | 23.26 | 23.42 | 23.01 | 23.16 | 363,046 | -0.18(-0.77%) |
Aug 27, 2018 | 23.01 | 23.42 | 23.01 | 23.34 | 102,019 | +0.49(+2.15%) |
Aug 24, 2018 | 22.64 | 22.90 | 22.64 | 22.85 | 91,092 | +0.05(+0.23%) |
Aug 23, 2018 | 22.80 | 22.95 | 22.62 | 22.80 | 136,615 | +0.05(+0.23%) |
Aug 22, 2018 | 22.28 | 22.75 | 22.28 | 22.75 | 310,155 | +0.80(+3.65%) |
Aug 21, 2018 | 21.82 | 21.97 | 21.74 | 21.95 | 189,317 | -0.13(-0.58%) |
Aug 20, 2018 | 22.08 | 22.10 | 21.87 | 22.08 | 113,918 | +0.10(+0.47%) |
Aug 17, 2018 | 21.69 | 21.99 | 21.56 | 21.97 | 118,978 | +0.34(+1.55%) |
Aug 16, 2018 | 21.56 | 21.84 | 21.56 | 21.64 | 169,837 | +0.05(+0.24%) |
Aug 15, 2018 | 21.95 | 21.97 | 21.46 | 21.59 | 171,227 | -0.65(-2.90%) |
Aug 14, 2018 | 22.18 | 22.36 | 22.05 | 22.23 | 244,783 | +0.08(+0.35%) |
Aug 13, 2018 | 22.62 | 22.62 | 22.02 | 22.15 | 231,522 | -0.75(-3.27%) |
Aug 10, 2018 | 23.11 | 23.11 | 22.72 | 22.90 | 306,353 | -0.57(-2.42%) |
Aug 09, 2018 | 23.63 | 23.63 | 23.39 | 23.47 | 61,923 | -0.15(-0.66%) |
Aug 08, 2018 | 23.57 | 23.66 | 23.50 | 23.63 | 70,903 | -0.03(-0.11%) |
Aug 07, 2018 | 23.78 | 23.78 | 23.57 | 23.65 | 74,732 | +0.03(+0.11%) |
Aug 06, 2018 | 23.55 | 23.70 | 23.55 | 23.63 | 95,378 | -0.18(-0.76%) |
Aug 03, 2018 | 23.70 | 23.86 | 23.70 | 23.81 | 114,524 | +0.13(+0.55%) |
Aug 02, 2018 | 23.55 | 23.73 | 23.55 | 23.68 | 337,452 | -0.18(-0.76%) |
Aug 01, 2018 | 23.91 | 23.99 | 23.81 | 23.86 | 51,259 | -0.18(-0.75%) |
Jul 31, 2018 | 23.86 | 24.12 | 23.86 | 24.04 | 147,084 | +0.31(+1.31%) |
Jul 30, 2018 | 23.55 | 23.86 | 23.52 | 23.73 | 55,706 | +0.31(+1.32%) |
Jul 27, 2018 | 23.37 | 23.61 | 23.32 | 23.42 | 68,551 | -0.21(-0.87%) |
Jul 26, 2018 | 23.47 | 23.75 | 23.47 | 23.63 | 132,155 | -0.18(-0.76%) |
Jul 25, 2018 | 23.50 | 23.81 | 23.47 | 23.81 | 84,589 | +0.34(+1.43%) |
Jul 24, 2018 | 23.34 | 23.73 | 23.34 | 23.47 | 98,564 | +0.00(+0.00%) |
Jul 23, 2018 | 23.55 | 23.70 | 23.44 | 23.47 | 103,833 | -0.21(-0.87%) |
Jul 20, 2018 | 23.86 | 23.88 | 23.65 | 23.68 | 106,913 | -0.39(-1.61%) |
Jul 19, 2018 | 23.86 | 24.17 | 23.73 | 24.06 | 83,108 | -0.13(-0.53%) |
Jul 18, 2018 | 24.14 | 24.27 | 24.06 | 24.19 | 42,382 | +0.13(+0.54%) |
Jul 17, 2018 | 23.86 | 24.17 | 23.86 | 24.06 | 71,324 | +0.00(+0.00%) |
Jul 16, 2018 | 23.93 | 24.14 | 23.93 | 24.06 | 91,319 | +0.13(+0.54%) |
Jul 13, 2018 | 23.73 | 23.96 | 23.73 | 23.93 | 76,201 | +0.18(+0.76%) |
Jul 12, 2018 | 23.73 | 23.83 | 23.66 | 23.75 | 126,912 | +0.15(+0.66%) |
Jul 11, 2018 | 23.75 | 23.93 | 23.55 | 23.60 | 91,654 | -0.40(-1.67%) |
Jul 10, 2018 | 23.93 | 24.04 | 23.88 | 24.00 | 50,827 | -0.04(-0.16%) |
Jul 09, 2018 | 23.99 | 24.06 | 23.75 | 24.04 | 123,475 | +0.10(+0.43%) |
Jul 06, 2018 | 23.75 | 24.04 | 23.64 | 23.93 | 217,434 | +0.15(+0.65%) |
Jul 05, 2018 | 23.50 | 23.84 | 23.50 | 23.78 | 132,810 | +0.39(+1.66%) |
Jul 03, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.23(-0.98%) |