Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.52 | 25.47 | 21.52 | 24.95 | 573,324 | +3.59(+16.79%) |
Oct 30, 2018 | 21.96 | 22.11 | 20.84 | 21.36 | 139,953 | -0.52(-2.39%) |
Oct 29, 2018 | 22.67 | 23.20 | 21.60 | 21.89 | 63,889 | -0.58(-2.56%) |
Oct 26, 2018 | 21.44 | 22.96 | 21.36 | 22.46 | 109,245 | +0.55(+2.51%) |
Oct 25, 2018 | 21.47 | 22.33 | 21.47 | 21.91 | 110,364 | +0.18(+0.84%) |
Oct 24, 2018 | 21.83 | 22.46 | 21.73 | 21.73 | 125,982 | -0.10(-0.48%) |
Oct 23, 2018 | 21.86 | 21.99 | 21.23 | 21.83 | 136,173 | -0.39(-1.77%) |
Oct 22, 2018 | 22.49 | 23.09 | 22.17 | 22.23 | 138,686 | +0.31(+1.43%) |
Oct 19, 2018 | 21.91 | 22.59 | 21.68 | 21.91 | 133,691 | +0.21(+0.96%) |
Oct 18, 2018 | 22.23 | 22.54 | 21.57 | 21.70 | 289,165 | -0.84(-3.72%) |
Oct 17, 2018 | 22.65 | 23.01 | 22.36 | 22.54 | 73,709 | -0.34(-1.49%) |
Oct 16, 2018 | 22.49 | 23.09 | 22.36 | 22.88 | 63,586 | +0.37(+1.63%) |
Oct 15, 2018 | 22.62 | 22.75 | 21.99 | 22.51 | 53,510 | -0.13(-0.58%) |
Oct 12, 2018 | 21.73 | 22.95 | 21.73 | 22.65 | 112,109 | +1.49(+7.05%) |
Oct 11, 2018 | 20.84 | 21.62 | 20.47 | 21.15 | 121,921 | +0.05(+0.25%) |
Oct 10, 2018 | 21.07 | 21.73 | 20.52 | 21.10 | 191,589 | -0.13(-0.62%) |
Oct 09, 2018 | 22.04 | 22.23 | 21.21 | 21.23 | 164,373 | -1.05(-4.70%) |
Oct 08, 2018 | 22.02 | 22.59 | 21.52 | 22.28 | 177,889 | -0.08(-0.35%) |
Oct 05, 2018 | 23.20 | 23.75 | 21.91 | 22.36 | 212,913 | -0.81(-3.50%) |
Oct 04, 2018 | 25.29 | 25.37 | 23.06 | 23.17 | 336,444 | -1.83(-7.33%) |
Oct 03, 2018 | 25.58 | 26.18 | 24.98 | 25.00 | 178,164 | -0.24(-0.93%) |
Oct 02, 2018 | 25.42 | 25.53 | 24.79 | 25.24 | 124,708 | -0.34(-1.33%) |
Oct 01, 2018 | 25.89 | 25.89 | 25.39 | 25.58 | 47,733 | -0.16(-0.61%) |
Sep 28, 2018 | 25.55 | 26.00 | 24.87 | 25.73 | 119,214 | +0.52(+2.08%) |
Sep 27, 2018 | 24.56 | 25.63 | 24.45 | 25.21 | 131,649 | +0.76(+3.10%) |
Sep 26, 2018 | 24.87 | 25.50 | 24.37 | 24.45 | 127,677 | -0.26(-1.06%) |
Sep 25, 2018 | 25.55 | 25.93 | 24.64 | 24.71 | 201,576 | -1.15(-4.45%) |
Sep 24, 2018 | 25.47 | 26.31 | 24.84 | 25.87 | 164,478 | +0.24(+0.92%) |
Sep 21, 2018 | 26.18 | 26.28 | 25.29 | 25.63 | 295,534 | -0.18(-0.71%) |
Sep 20, 2018 | 25.05 | 25.97 | 24.92 | 25.81 | 71,051 | +1.02(+4.12%) |
Sep 19, 2018 | 26.21 | 26.68 | 24.79 | 24.79 | 225,065 | -1.28(-4.92%) |
Sep 18, 2018 | 25.94 | 26.47 | 25.63 | 26.07 | 320,180 | +0.37(+1.43%) |
Sep 17, 2018 | 26.07 | 26.35 | 25.45 | 25.71 | 292,288 | -0.60(-2.29%) |
Sep 14, 2018 | 26.07 | 26.70 | 25.79 | 26.31 | 217,229 | +0.47(+1.82%) |
Sep 13, 2018 | 24.77 | 25.87 | 23.98 | 25.84 | 614,431 | +2.23(+9.42%) |
Sep 12, 2018 | 23.30 | 24.61 | 23.17 | 23.61 | 339,156 | +0.39(+1.69%) |
Sep 11, 2018 | 23.95 | 24.27 | 22.96 | 23.22 | 363,302 | -1.05(-4.32%) |
Sep 10, 2018 | 25.87 | 25.87 | 23.95 | 24.27 | 203,144 | -1.05(-4.14%) |
Sep 07, 2018 | 26.57 | 26.57 | 25.08 | 25.32 | 187,397 | -0.99(-3.78%) |
Sep 06, 2018 | 26.62 | 27.00 | 25.84 | 26.31 | 299,947 | -0.21(-0.79%) |
Sep 05, 2018 | 25.24 | 26.76 | 24.48 | 26.52 | 693,436 | +1.07(+4.22%) |
Sep 04, 2018 | 26.52 | 26.55 | 25.26 | 25.45 | 554,984 | -0.73(-2.80%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.13(-0.50%) | |
Aug 30, 2018 | 26.89 | 27.16 | 26.02 | 26.31 | 240,426 | -0.92(-3.37%) |
Aug 29, 2018 | 27.72 | 27.72 | 26.97 | 27.23 | 173,678 | -0.18(-0.67%) |
Aug 28, 2018 | 28.90 | 29.56 | 27.04 | 27.41 | 381,108 | -0.73(-2.60%) |
Aug 27, 2018 | 27.57 | 28.43 | 27.46 | 28.14 | 244,867 | +0.68(+2.48%) |
Aug 24, 2018 | 27.46 | 27.99 | 26.07 | 27.46 | 485,987 | +0.05(+0.19%) |
Aug 23, 2018 | 27.28 | 28.58 | 27.07 | 27.41 | 234,125 | -0.21(-0.76%) |
Aug 22, 2018 | 28.80 | 28.95 | 26.39 | 27.62 | 609,377 | -1.20(-4.18%) |
Aug 21, 2018 | 28.85 | 29.71 | 28.35 | 28.82 | 727,482 | -0.52(-1.78%) |
Aug 20, 2018 | 25.92 | 29.66 | 25.45 | 29.35 | 2,840,965 | +5.52(+23.19%) |
Aug 17, 2018 | 22.78 | 24.43 | 22.15 | 23.82 | 424,756 | +1.07(+4.72%) |
Aug 16, 2018 | 21.68 | 22.88 | 21.31 | 22.75 | 338,169 | +1.28(+5.98%) |
Aug 15, 2018 | 20.37 | 22.17 | 19.32 | 21.47 | 775,314 | +0.52(+2.50%) |
Aug 14, 2018 | 21.21 | 21.70 | 20.73 | 20.94 | 204,282 | -0.89(-4.08%) |
Aug 13, 2018 | 22.04 | 22.36 | 20.55 | 21.83 | 185,716 | -0.16(-0.71%) |
Aug 10, 2018 | 21.99 | 22.36 | 21.60 | 21.99 | 162,072 | -0.58(-2.55%) |
Aug 09, 2018 | 22.36 | 23.01 | 22.36 | 22.57 | 95,891 | +0.16(+0.70%) |
Aug 08, 2018 | 22.62 | 22.70 | 22.17 | 22.41 | 79,551 | +0.13(+0.59%) |
Aug 07, 2018 | 21.91 | 22.46 | 21.83 | 22.28 | 95,880 | +0.45(+2.04%) |
Aug 06, 2018 | 22.02 | 22.93 | 21.60 | 21.83 | 226,083 | -0.18(-0.83%) |
Aug 03, 2018 | 21.68 | 22.33 | 21.65 | 22.02 | 83,461 | +0.24(+1.08%) |
Aug 02, 2018 | 21.60 | 21.89 | 21.00 | 21.78 | 149,329 | +0.05(+0.24%) |