Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.65 | 20.80 | 20.45 | 20.66 | 1,830,444 | +0.09(+0.44%) |
Oct 30, 2018 | 19.86 | 20.64 | 19.86 | 20.57 | 1,360,797 | +0.72(+3.63%) |
Oct 29, 2018 | 19.32 | 19.99 | 19.32 | 19.85 | 1,819,608 | +0.61(+3.17%) |
Oct 26, 2018 | 19.32 | 19.57 | 18.91 | 19.24 | 1,042,200 | -0.24(-1.23%) |
Oct 25, 2018 | 19.18 | 19.69 | 19.05 | 19.48 | 1,295,632 | +0.40(+2.10%) |
Oct 24, 2018 | 19.83 | 20.02 | 19.08 | 19.08 | 1,386,610 | -0.69(-3.49%) |
Oct 23, 2018 | 19.40 | 19.82 | 19.21 | 19.77 | 1,330,296 | +0.09(+0.46%) |
Oct 22, 2018 | 19.93 | 20.03 | 19.58 | 19.68 | 1,404,653 | -0.20(-1.01%) |
Oct 19, 2018 | 19.70 | 20.00 | 19.70 | 19.88 | 1,197,300 | +0.20(+1.02%) |
Oct 18, 2018 | 19.74 | 20.02 | 19.60 | 19.68 | 1,027,998 | -0.18(-0.91%) |
Oct 17, 2018 | 19.87 | 19.95 | 19.49 | 19.86 | 1,310,661 | -0.13(-0.65%) |
Oct 16, 2018 | 19.52 | 20.04 | 19.41 | 19.99 | 1,734,131 | +0.52(+2.67%) |
Oct 15, 2018 | 18.91 | 19.67 | 18.91 | 19.47 | 1,270,766 | +0.52(+2.74%) |
Oct 12, 2018 | 18.73 | 19.00 | 18.64 | 18.95 | 975,600 | +0.36(+1.94%) |
Oct 11, 2018 | 18.75 | 18.89 | 18.51 | 18.59 | 1,269,154 | -0.22(-1.17%) |
Oct 10, 2018 | 19.16 | 19.21 | 18.81 | 18.81 | 1,139,537 | -0.34(-1.78%) |
Oct 09, 2018 | 19.59 | 19.72 | 19.12 | 19.15 | 882,010 | -0.48(-2.45%) |
Oct 08, 2018 | 19.31 | 19.72 | 19.22 | 19.63 | 885,393 | +0.35(+1.82%) |
Oct 05, 2018 | 19.29 | 19.36 | 19.06 | 19.28 | 797,500 | +0.03(+0.16%) |
Oct 04, 2018 | 19.31 | 19.43 | 19.19 | 19.25 | 506,883 | -0.13(-0.67%) |
Oct 03, 2018 | 19.33 | 19.57 | 19.27 | 19.38 | 610,769 | +0.11(+0.57%) |
Oct 02, 2018 | 18.82 | 19.27 | 18.82 | 19.27 | 738,633 | +0.46(+2.45%) |
Oct 01, 2018 | 19.38 | 19.41 | 18.71 | 18.81 | 1,181,468 | -0.51(-2.64%) |
Sep 28, 2018 | 18.95 | 19.37 | 18.95 | 19.32 | 1,009,800 | +0.37(+1.95%) |
Sep 27, 2018 | 18.88 | 19.03 | 18.70 | 18.95 | 793,408 | +0.06(+0.32%) |
Sep 26, 2018 | 19.09 | 19.15 | 18.84 | 18.89 | 578,042 | -0.20(-1.05%) |
Sep 25, 2018 | 18.81 | 19.11 | 18.81 | 19.09 | 684,004 | +0.32(+1.70%) |
Sep 24, 2018 | 18.98 | 19.06 | 18.63 | 18.77 | 713,946 | -0.24(-1.26%) |
Sep 21, 2018 | 19.00 | 19.08 | 18.78 | 19.01 | 1,781,400 | +0.15(+0.80%) |
Sep 20, 2018 | 18.77 | 18.90 | 18.55 | 18.86 | 743,287 | +0.15(+0.80%) |
Sep 19, 2018 | 18.38 | 18.80 | 18.37 | 18.71 | 1,066,247 | +0.24(+1.30%) |
Sep 18, 2018 | 18.63 | 18.70 | 18.41 | 18.47 | 1,322,173 | -0.16(-0.86%) |
Sep 17, 2018 | 18.81 | 18.81 | 18.54 | 18.63 | 1,267,843 | -0.15(-0.80%) |
Sep 14, 2018 | 18.73 | 19.09 | 18.66 | 18.78 | 1,155,500 | +0.02(+0.11%) |
Sep 13, 2018 | 19.23 | 19.26 | 18.39 | 18.76 | 2,171,614 | -0.50(-2.60%) |
Sep 12, 2018 | 19.09 | 19.28 | 19.06 | 19.26 | 841,765 | +0.18(+0.94%) |
Sep 11, 2018 | 19.03 | 19.18 | 18.87 | 19.08 | 748,997 | +0.00(+0.00%) |
Sep 10, 2018 | 19.20 | 19.41 | 19.07 | 19.08 | 527,306 | -0.09(-0.47%) |
Sep 07, 2018 | 19.16 | 19.19 | 19.00 | 19.17 | 697,100 | -0.01(-0.05%) |
Sep 06, 2018 | 19.57 | 19.61 | 19.17 | 19.18 | 725,054 | -0.35(-1.79%) |
Sep 05, 2018 | 19.59 | 19.67 | 19.41 | 19.53 | 654,848 | -0.06(-0.31%) |
Sep 04, 2018 | 19.76 | 19.76 | 19.44 | 19.59 | 991,844 | -0.19(-0.96%) |
Aug 31, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.16(-0.80%) | |
Aug 30, 2018 | 19.97 | 20.03 | 19.79 | 19.94 | 529,369 | -0.08(-0.40%) |
Aug 29, 2018 | 20.20 | 20.21 | 20.01 | 20.02 | 732,881 | -0.16(-0.79%) |
Aug 28, 2018 | 20.30 | 20.32 | 20.03 | 20.18 | 497,062 | -0.15(-0.74%) |
Aug 27, 2018 | 20.44 | 20.65 | 20.32 | 20.33 | 599,619 | -0.04(-0.20%) |
Aug 24, 2018 | 20.34 | 20.50 | 20.29 | 20.37 | 661,200 | +0.06(+0.30%) |
Aug 23, 2018 | 20.28 | 20.35 | 20.17 | 20.31 | 647,935 | -0.02(-0.10%) |
Aug 22, 2018 | 20.18 | 20.34 | 20.05 | 20.33 | 662,905 | +0.12(+0.59%) |
Aug 21, 2018 | 20.07 | 20.42 | 20.00 | 20.21 | 961,591 | +0.21(+1.05%) |
Aug 20, 2018 | 20.00 | 20.15 | 19.98 | 20.00 | 781,637 | +0.06(+0.30%) |
Aug 17, 2018 | 19.55 | 19.94 | 19.55 | 19.94 | 689,700 | +0.35(+1.79%) |
Aug 16, 2018 | 19.47 | 19.68 | 19.46 | 19.59 | 715,964 | +0.18(+0.93%) |
Aug 15, 2018 | 19.73 | 19.73 | 19.21 | 19.41 | 670,077 | -0.21(-1.07%) |
Aug 14, 2018 | 19.52 | 19.86 | 19.43 | 19.62 | 673,572 | +0.14(+0.72%) |
Aug 13, 2018 | 20.10 | 20.24 | 19.44 | 19.48 | 912,219 | -0.59(-2.94%) |
Aug 10, 2018 | 19.73 | 20.11 | 19.58 | 20.07 | 973,800 | +0.26(+1.31%) |
Aug 09, 2018 | 19.30 | 19.96 | 18.60 | 19.81 | 2,615,923 | -0.69(-3.37%) |
Aug 08, 2018 | 20.61 | 20.75 | 20.36 | 20.50 | 1,216,510 | -0.18(-0.87%) |
Aug 07, 2018 | 20.57 | 20.96 | 20.52 | 20.68 | 962,700 | +0.17(+0.83%) |
Aug 06, 2018 | 20.50 | 20.78 | 20.44 | 20.51 | 944,324 | +0.00(+0.00%) |
Aug 03, 2018 | 20.22 | 20.55 | 20.22 | 20.51 | 840,100 | +0.31(+1.53%) |
Aug 02, 2018 | 20.11 | 20.22 | 19.97 | 20.20 | 600,585 | +0.01(+0.05%) |