Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.67 | 18.73 | 18.42 | 18.50 | 398,302 | -0.09(-0.50%) |
Oct 30, 2018 | 18.14 | 18.98 | 17.75 | 18.59 | 521,456 | +0.43(+2.36%) |
Oct 29, 2018 | 18.62 | 18.68 | 17.85 | 18.16 | 540,201 | -0.20(-1.07%) |
Oct 26, 2018 | 18.87 | 18.87 | 18.30 | 18.36 | 275,871 | -0.68(-3.57%) |
Oct 25, 2018 | 18.92 | 19.13 | 18.69 | 19.04 | 214,034 | +0.22(+1.19%) |
Oct 24, 2018 | 19.52 | 19.62 | 18.77 | 18.82 | 158,213 | -0.72(-3.67%) |
Oct 23, 2018 | 19.48 | 19.79 | 19.14 | 19.53 | 143,183 | -0.20(-0.99%) |
Oct 22, 2018 | 19.71 | 19.96 | 19.55 | 19.73 | 256,470 | +0.09(+0.47%) |
Oct 19, 2018 | 19.87 | 20.07 | 19.50 | 19.64 | 114,597 | -0.22(-1.13%) |
Oct 18, 2018 | 20.49 | 20.49 | 19.78 | 19.86 | 145,096 | -0.64(-3.14%) |
Oct 17, 2018 | 20.37 | 20.54 | 19.99 | 20.50 | 137,238 | +0.08(+0.41%) |
Oct 16, 2018 | 20.03 | 20.45 | 19.76 | 20.42 | 250,988 | +0.44(+2.19%) |
Oct 15, 2018 | 19.83 | 20.21 | 19.79 | 19.98 | 222,967 | +0.09(+0.47%) |
Oct 12, 2018 | 20.59 | 20.67 | 19.72 | 19.89 | 415,899 | -0.34(-1.70%) |
Oct 11, 2018 | 20.81 | 20.89 | 20.20 | 20.23 | 279,266 | -0.75(-3.55%) |
Oct 10, 2018 | 21.26 | 21.54 | 20.96 | 20.98 | 257,436 | -0.36(-1.70%) |
Oct 09, 2018 | 21.57 | 21.84 | 21.19 | 21.34 | 257,410 | -0.21(-0.99%) |
Oct 08, 2018 | 21.10 | 21.69 | 21.06 | 21.56 | 158,832 | +0.43(+2.03%) |
Oct 05, 2018 | 21.27 | 21.56 | 21.08 | 21.13 | 216,426 | -0.16(-0.74%) |
Oct 04, 2018 | 21.58 | 21.58 | 21.25 | 21.29 | 156,266 | -0.26(-1.21%) |
Oct 03, 2018 | 21.01 | 21.57 | 20.94 | 21.55 | 168,636 | +0.55(+2.62%) |
Oct 02, 2018 | 21.09 | 21.22 | 20.96 | 21.00 | 149,980 | -0.09(-0.44%) |
Oct 01, 2018 | 21.92 | 21.92 | 21.03 | 21.09 | 314,277 | -0.76(-3.50%) |
Sep 28, 2018 | 21.91 | 22.08 | 21.80 | 21.85 | 299,370 | -0.09(-0.42%) |
Sep 27, 2018 | 21.96 | 22.13 | 21.85 | 21.95 | 305,630 | +0.02(+0.09%) |
Sep 26, 2018 | 22.47 | 22.60 | 21.88 | 21.93 | 346,731 | -0.55(-2.45%) |
Sep 25, 2018 | 22.33 | 22.64 | 22.20 | 22.48 | 243,245 | +0.24(+1.09%) |
Sep 24, 2018 | 22.44 | 22.55 | 21.88 | 22.24 | 468,201 | -0.22(-1.00%) |
Sep 21, 2018 | 21.48 | 22.62 | 21.48 | 22.46 | 1,004,123 | +1.06(+4.97%) |
Sep 20, 2018 | 21.24 | 21.43 | 21.09 | 21.40 | 220,323 | +0.46(+2.18%) |
Sep 19, 2018 | 20.75 | 20.95 | 20.65 | 20.94 | 246,175 | +0.16(+0.76%) |
Sep 18, 2018 | 21.40 | 21.40 | 20.78 | 20.78 | 115,988 | -0.58(-2.71%) |
Sep 17, 2018 | 21.45 | 21.47 | 21.31 | 21.36 | 128,583 | -0.07(-0.30%) |
Sep 14, 2018 | 21.30 | 21.51 | 21.27 | 21.43 | 113,953 | +0.08(+0.39%) |
Sep 13, 2018 | 21.22 | 21.38 | 21.22 | 21.34 | 96,910 | +0.20(+0.97%) |
Sep 12, 2018 | 20.99 | 21.20 | 20.90 | 21.14 | 150,238 | +0.12(+0.57%) |
Sep 11, 2018 | 21.16 | 21.29 | 20.96 | 21.02 | 128,734 | -0.22(-1.05%) |
Sep 10, 2018 | 21.60 | 21.68 | 21.23 | 21.24 | 193,837 | -0.28(-1.29%) |
Sep 07, 2018 | 21.66 | 21.66 | 21.35 | 21.52 | 113,627 | -0.17(-0.77%) |
Sep 06, 2018 | 21.70 | 21.83 | 21.60 | 21.68 | 125,822 | -0.01(-0.04%) |
Sep 05, 2018 | 21.57 | 21.72 | 21.44 | 21.69 | 110,925 | +0.07(+0.34%) |
Sep 04, 2018 | 21.78 | 21.85 | 21.44 | 21.62 | 475,122 | -0.18(-0.81%) |
Aug 31, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.06(+0.26%) | |
Aug 30, 2018 | 21.76 | 21.79 | 21.48 | 21.74 | 132,306 | -0.07(-0.34%) |
Aug 29, 2018 | 21.69 | 21.95 | 21.66 | 21.81 | 167,221 | +0.10(+0.47%) |
Aug 28, 2018 | 21.81 | 21.87 | 21.66 | 21.71 | 103,380 | -0.07(-0.34%) |
Aug 27, 2018 | 21.66 | 21.91 | 21.59 | 21.78 | 181,091 | +0.19(+0.90%) |
Aug 24, 2018 | 21.48 | 21.62 | 21.26 | 21.59 | 109,630 | +0.12(+0.56%) |
Aug 23, 2018 | 21.41 | 21.55 | 21.28 | 21.47 | 165,768 | +0.02(+0.09%) |
Aug 22, 2018 | 21.53 | 21.69 | 21.29 | 21.45 | 146,903 | -0.13(-0.60%) |
Aug 21, 2018 | 21.21 | 21.68 | 21.21 | 21.58 | 87,124 | +0.38(+1.79%) |
Aug 20, 2018 | 21.12 | 21.27 | 21.02 | 21.20 | 167,831 | +0.10(+0.48%) |
Aug 17, 2018 | 20.94 | 21.13 | 20.91 | 21.10 | 130,477 | +0.14(+0.66%) |
Aug 16, 2018 | 20.92 | 21.05 | 20.86 | 20.96 | 115,581 | +0.20(+0.98%) |
Aug 15, 2018 | 20.91 | 20.96 | 20.65 | 20.76 | 127,860 | -0.21(-1.02%) |
Aug 14, 2018 | 21.08 | 21.24 | 20.81 | 20.97 | 235,583 | -0.11(-0.53%) |
Aug 13, 2018 | 21.53 | 21.68 | 21.08 | 21.08 | 195,283 | -0.42(-1.94%) |
Aug 10, 2018 | 21.34 | 21.64 | 21.26 | 21.50 | 168,820 | +0.07(+0.35%) |
Aug 09, 2018 | 21.28 | 21.51 | 21.24 | 21.42 | 126,405 | +0.16(+0.74%) |
Aug 08, 2018 | 21.10 | 21.29 | 20.89 | 21.27 | 624,718 | +0.18(+0.83%) |
Aug 07, 2018 | 20.79 | 21.23 | 20.79 | 21.09 | 440,939 | +0.44(+2.15%) |
Aug 06, 2018 | 20.82 | 20.90 | 20.54 | 20.65 | 348,307 | -0.06(-0.31%) |
Aug 03, 2018 | 20.99 | 21.17 | 20.66 | 20.71 | 138,685 | -0.20(-0.97%) |
Aug 02, 2018 | 20.91 | 21.08 | 20.85 | 20.91 | 193,303 | -0.13(-0.62%) |