Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.71 | 21.45 | 20.53 | 20.89 | 536,663 | +0.06(+0.28%) |
Sep 27, 2018 | 20.43 | 21.05 | 20.01 | 20.83 | 559,510 | +0.35(+1.70%) |
Sep 26, 2018 | 20.98 | 21.11 | 20.42 | 20.49 | 678,738 | -0.51(-2.44%) |
Sep 25, 2018 | 21.27 | 21.74 | 20.79 | 21.00 | 1,380,061 | +0.07(+0.32%) |
Sep 24, 2018 | 21.25 | 21.25 | 20.24 | 20.93 | 1,569,911 | -0.06(-0.28%) |
Sep 21, 2018 | 21.36 | 21.50 | 20.82 | 20.99 | 5,874,905 | -0.11(-0.50%) |
Sep 20, 2018 | 20.87 | 21.29 | 20.74 | 21.10 | 1,378,227 | +0.34(+1.63%) |
Sep 19, 2018 | 20.28 | 21.31 | 20.28 | 20.76 | 2,136,448 | +0.42(+2.05%) |
Sep 18, 2018 | 19.49 | 20.52 | 19.49 | 20.34 | 1,018,242 | +0.97(+5.00%) |
Sep 17, 2018 | 19.27 | 19.96 | 19.22 | 19.37 | 1,879,873 | +0.03(+0.15%) |
Sep 14, 2018 | 18.27 | 19.81 | 18.27 | 19.34 | 1,293,340 | +0.89(+4.83%) |
Sep 13, 2018 | 18.54 | 19.04 | 18.40 | 18.45 | 1,004,113 | -0.16(-0.88%) |
Sep 12, 2018 | 17.56 | 18.96 | 17.42 | 18.62 | 1,494,408 | +1.23(+7.08%) |
Sep 11, 2018 | 16.97 | 17.66 | 16.77 | 17.39 | 1,277,773 | +0.76(+4.54%) |
Sep 10, 2018 | 15.96 | 17.29 | 15.94 | 16.63 | 1,134,661 | +0.77(+4.82%) |
Sep 07, 2018 | 16.49 | 16.61 | 15.80 | 15.87 | 734,892 | -0.61(-3.70%) |
Sep 06, 2018 | 17.81 | 17.83 | 16.44 | 16.48 | 767,432 | -1.28(-7.20%) |
Sep 05, 2018 | 18.17 | 18.19 | 17.30 | 17.75 | 970,186 | -0.63(-3.42%) |
Sep 04, 2018 | 18.97 | 18.97 | 18.07 | 18.38 | 621,113 | -0.59(-3.11%) |
Aug 31, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 19.88 | 19.89 | 18.61 | 18.79 | 654,973 | -1.08(-5.45%) |
Aug 29, 2018 | 20.44 | 20.74 | 19.78 | 19.87 | 504,302 | -0.57(-2.79%) |
Aug 28, 2018 | 20.83 | 21.11 | 20.31 | 20.44 | 494,051 | -0.40(-1.90%) |
Aug 27, 2018 | 20.09 | 20.96 | 19.99 | 20.84 | 827,062 | +0.78(+3.90%) |
Aug 24, 2018 | 19.93 | 20.36 | 19.80 | 20.05 | 677,202 | +0.32(+1.62%) |
Aug 23, 2018 | 19.86 | 19.90 | 19.34 | 19.74 | 587,714 | -0.16(-0.83%) |
Aug 22, 2018 | 19.71 | 20.10 | 19.28 | 19.90 | 792,323 | +0.43(+2.18%) |
Aug 21, 2018 | 20.02 | 20.13 | 19.29 | 19.48 | 750,577 | -0.33(-1.66%) |
Aug 20, 2018 | 19.47 | 20.13 | 19.47 | 19.80 | 462,032 | +0.36(+1.84%) |
Aug 17, 2018 | 18.87 | 20.32 | 18.76 | 19.45 | 413,236 | +0.66(+3.50%) |
Aug 16, 2018 | 18.59 | 18.86 | 18.34 | 18.79 | 507,503 | +0.40(+2.15%) |
Aug 15, 2018 | 19.18 | 19.22 | 18.18 | 18.39 | 344,604 | -0.93(-4.80%) |
Aug 14, 2018 | 19.50 | 19.89 | 19.21 | 19.32 | 431,857 | +0.02(+0.10%) |
Aug 13, 2018 | 19.59 | 19.79 | 19.20 | 19.30 | 562,264 | -0.32(-1.62%) |
Aug 10, 2018 | 18.78 | 19.69 | 18.52 | 19.62 | 753,494 | +0.86(+4.58%) |
Aug 09, 2018 | 18.46 | 18.92 | 18.37 | 18.76 | 441,438 | +0.19(+1.04%) |
Aug 08, 2018 | 18.06 | 18.68 | 17.85 | 18.57 | 523,699 | +0.41(+2.23%) |
Aug 07, 2018 | 19.07 | 19.43 | 17.69 | 18.16 | 1,221,094 | -0.71(-3.74%) |
Aug 06, 2018 | 19.23 | 20.27 | 18.71 | 18.87 | 894,841 | -0.20(-1.06%) |
Aug 03, 2018 | 19.48 | 19.93 | 18.87 | 19.07 | 799,766 | -0.06(-0.30%) |
Aug 02, 2018 | 19.04 | 20.19 | 18.66 | 19.13 | 1,379,670 | +0.39(+2.06%) |
Aug 01, 2018 | 18.82 | 19.29 | 18.19 | 18.74 | 442,496 | -0.19(-1.02%) |
Jul 31, 2018 | 18.27 | 19.01 | 17.87 | 18.93 | 365,723 | +0.72(+3.98%) |
Jul 30, 2018 | 17.17 | 18.54 | 17.17 | 18.21 | 752,764 | +1.27(+7.47%) |
Jul 27, 2018 | 16.68 | 17.17 | 16.68 | 16.94 | 476,485 | +0.14(+0.80%) |
Jul 26, 2018 | 16.12 | 16.95 | 16.12 | 16.81 | 611,554 | +0.76(+4.76%) |
Jul 25, 2018 | 16.60 | 16.79 | 15.77 | 16.05 | 871,103 | -0.44(-2.69%) |
Jul 24, 2018 | 17.01 | 17.41 | 16.45 | 16.49 | 506,342 | -0.65(-3.78%) |
Jul 23, 2018 | 17.92 | 18.13 | 17.09 | 17.14 | 479,567 | -0.93(-5.13%) |
Jul 20, 2018 | 17.73 | 18.44 | 17.67 | 18.06 | 532,349 | +0.42(+2.35%) |
Jul 19, 2018 | 17.49 | 17.81 | 17.26 | 17.65 | 360,356 | +0.08(+0.44%) |
Jul 18, 2018 | 17.08 | 17.71 | 16.45 | 17.57 | 610,562 | +0.50(+2.94%) |
Jul 17, 2018 | 16.95 | 17.25 | 16.76 | 17.07 | 442,340 | -0.01(-0.06%) |
Jul 16, 2018 | 17.45 | 17.45 | 16.79 | 17.08 | 605,511 | -0.54(-3.07%) |
Jul 13, 2018 | 17.57 | 18.21 | 17.57 | 17.62 | 360,864 | +0.01(+0.05%) |
Jul 12, 2018 | 17.61 | 17.79 | 16.99 | 17.61 | 563,354 | +0.14(+0.83%) |
Jul 11, 2018 | 18.38 | 18.58 | 16.89 | 17.47 | 902,129 | -0.94(-5.09%) |
Jul 10, 2018 | 18.67 | 19.22 | 18.35 | 18.40 | 493,682 | -0.24(-1.30%) |
Jul 09, 2018 | 18.26 | 18.89 | 18.17 | 18.64 | 418,493 | +0.54(+2.99%) |
Jul 06, 2018 | 18.08 | 18.25 | 17.90 | 18.10 | 1,855,738 | -0.11(-0.58%) |
Jul 05, 2018 | 17.85 | 18.60 | 17.79 | 18.21 | 600,698 | +0.50(+2.84%) |
Jul 03, 2018 | 17.71 | 17.71 | 17.71 | 0 | +0.01(+0.05%) |