Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.06 | 22.75 | 21.95 | 22.56 | 306,586 | +0.66(+3.01%) |
Oct 30, 2018 | 21.14 | 22.20 | 21.14 | 21.90 | 98,413 | +0.82(+3.89%) |
Oct 29, 2018 | 21.73 | 21.95 | 20.83 | 21.08 | 287,036 | -1.07(-4.83%) |
Oct 26, 2018 | 21.99 | 22.44 | 21.86 | 22.15 | 97,600 | -0.25(-1.12%) |
Oct 25, 2018 | 21.80 | 22.61 | 21.80 | 22.40 | 174,002 | +0.71(+3.27%) |
Oct 24, 2018 | 22.63 | 22.71 | 21.63 | 21.69 | 169,932 | -1.12(-4.91%) |
Oct 23, 2018 | 23.09 | 23.09 | 22.56 | 22.81 | 142,773 | -0.63(-2.69%) |
Oct 22, 2018 | 24.04 | 24.08 | 23.28 | 23.44 | 96,971 | -0.49(-2.05%) |
Oct 19, 2018 | 24.19 | 24.76 | 23.60 | 23.93 | 46,000 | -0.13(-0.54%) |
Oct 18, 2018 | 24.67 | 24.67 | 23.90 | 24.06 | 55,673 | -0.67(-2.71%) |
Oct 17, 2018 | 24.62 | 24.78 | 24.41 | 24.73 | 94,285 | +0.33(+1.35%) |
Oct 16, 2018 | 24.24 | 24.51 | 24.03 | 24.40 | 112,090 | +0.32(+1.33%) |
Oct 15, 2018 | 24.18 | 24.32 | 24.04 | 24.08 | 56,915 | -0.13(-0.54%) |
Oct 12, 2018 | 24.86 | 24.86 | 24.12 | 24.21 | 95,100 | +0.43(+1.81%) |
Oct 11, 2018 | 23.47 | 24.42 | 23.43 | 23.78 | 154,456 | -0.09(-0.38%) |
Oct 10, 2018 | 23.99 | 24.26 | 23.76 | 23.87 | 129,661 | -0.54(-2.21%) |
Oct 09, 2018 | 24.50 | 24.63 | 24.17 | 24.41 | 64,881 | -0.02(-0.08%) |
Oct 08, 2018 | 24.55 | 24.58 | 23.96 | 24.43 | 118,984 | -0.39(-1.57%) |
Oct 05, 2018 | 25.55 | 25.55 | 24.61 | 24.82 | 184,100 | -0.81(-3.16%) |
Oct 04, 2018 | 26.27 | 26.32 | 25.58 | 25.63 | 111,453 | -0.73(-2.77%) |
Oct 03, 2018 | 26.29 | 26.42 | 26.18 | 26.36 | 99,874 | +0.26(+1.00%) |
Oct 02, 2018 | 26.17 | 26.52 | 25.98 | 26.10 | 55,543 | -0.07(-0.27%) |
Oct 01, 2018 | 26.30 | 26.43 | 26.09 | 26.17 | 55,616 | -0.14(-0.53%) |
Sep 28, 2018 | 26.01 | 26.66 | 26.01 | 26.31 | 53,600 | +0.05(+0.19%) |
Sep 27, 2018 | 26.16 | 26.34 | 26.04 | 26.26 | 72,959 | +0.12(+0.46%) |
Sep 26, 2018 | 26.10 | 26.45 | 26.10 | 26.14 | 40,350 | -0.04(-0.15%) |
Sep 25, 2018 | 26.45 | 26.55 | 26.07 | 26.18 | 38,009 | -0.26(-0.98%) |
Sep 24, 2018 | 26.22 | 26.55 | 26.06 | 26.44 | 49,739 | +0.14(+0.53%) |
Sep 21, 2018 | 26.13 | 26.43 | 26.01 | 26.30 | 113,100 | +0.21(+0.80%) |
Sep 20, 2018 | 26.10 | 26.27 | 25.99 | 26.09 | 77,243 | +0.03(+0.12%) |
Sep 19, 2018 | 26.13 | 26.28 | 25.94 | 26.06 | 86,356 | -0.10(-0.38%) |
Sep 18, 2018 | 26.26 | 26.49 | 26.11 | 26.16 | 52,454 | +0.00(+0.00%) |
Sep 17, 2018 | 26.45 | 26.49 | 26.07 | 26.16 | 71,550 | -0.35(-1.32%) |
Sep 14, 2018 | 26.24 | 26.59 | 26.16 | 26.51 | 54,900 | +0.31(+1.18%) |
Sep 13, 2018 | 26.57 | 26.88 | 25.89 | 26.20 | 342,998 | +0.05(+0.19%) |
Sep 12, 2018 | 27.08 | 27.15 | 25.83 | 26.15 | 230,640 | -0.77(-2.86%) |
Sep 11, 2018 | 27.10 | 27.20 | 26.53 | 26.92 | 82,748 | -0.12(-0.44%) |
Sep 10, 2018 | 27.15 | 27.23 | 26.50 | 27.04 | 144,545 | -0.05(-0.18%) |
Sep 07, 2018 | 27.33 | 27.72 | 26.97 | 27.09 | 111,000 | -0.30(-1.10%) |
Sep 06, 2018 | 28.73 | 28.77 | 27.31 | 27.39 | 172,619 | -1.26(-4.40%) |
Sep 05, 2018 | 28.93 | 29.01 | 28.37 | 28.65 | 65,703 | -0.40(-1.38%) |
Sep 04, 2018 | 29.40 | 29.40 | 28.63 | 29.05 | 130,433 | -0.40(-1.36%) |
Aug 31, 2018 | 29.45 | 29.45 | 29.45 | 0 | -0.46(-1.54%) | |
Aug 30, 2018 | 29.37 | 30.46 | 29.24 | 29.91 | 255,013 | +0.67(+2.29%) |
Aug 29, 2018 | 28.53 | 29.42 | 28.10 | 29.24 | 573,846 | +0.68(+2.38%) |
Aug 28, 2018 | 28.72 | 28.73 | 28.35 | 28.56 | 43,395 | -0.23(-0.80%) |
Aug 27, 2018 | 28.26 | 28.85 | 28.18 | 28.79 | 84,194 | +0.42(+1.48%) |
Aug 24, 2018 | 28.36 | 28.65 | 28.36 | 28.37 | 36,100 | +0.14(+0.50%) |
Aug 23, 2018 | 27.94 | 28.38 | 27.94 | 28.23 | 130,861 | +0.23(+0.82%) |
Aug 22, 2018 | 28.35 | 28.47 | 27.95 | 28.00 | 118,495 | -0.33(-1.16%) |
Aug 21, 2018 | 28.07 | 28.54 | 28.07 | 28.33 | 44,644 | +0.25(+0.89%) |
Aug 20, 2018 | 27.70 | 28.38 | 27.56 | 28.08 | 158,438 | +0.45(+1.63%) |
Aug 17, 2018 | 27.77 | 27.77 | 27.08 | 27.63 | 147,400 | -0.28(-1.00%) |
Aug 16, 2018 | 28.04 | 28.14 | 27.26 | 27.91 | 110,935 | +0.03(+0.11%) |
Aug 15, 2018 | 27.99 | 28.06 | 27.63 | 27.88 | 88,525 | -0.34(-1.20%) |
Aug 14, 2018 | 28.33 | 28.44 | 28.07 | 28.22 | 43,914 | +0.07(+0.25%) |
Aug 13, 2018 | 27.98 | 28.33 | 27.98 | 28.15 | 102,491 | +0.12(+0.43%) |
Aug 10, 2018 | 27.85 | 28.05 | 27.72 | 28.03 | 100,800 | +0.03(+0.11%) |
Aug 09, 2018 | 28.03 | 28.13 | 27.79 | 28.00 | 68,452 | -0.08(-0.28%) |
Aug 08, 2018 | 27.91 | 28.22 | 27.78 | 28.08 | 75,773 | +0.58(+2.11%) |
Aug 07, 2018 | 28.03 | 28.04 | 27.15 | 27.50 | 101,737 | -0.55(-1.96%) |
Aug 06, 2018 | 27.44 | 28.27 | 27.44 | 28.05 | 94,720 | +0.51(+1.85%) |
Aug 03, 2018 | 27.76 | 28.07 | 27.34 | 27.54 | 63,500 | -0.23(-0.83%) |
Aug 02, 2018 | 26.90 | 27.85 | 26.77 | 27.77 | 147,604 | +0.48(+1.76%) |