Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.32 | 19.79 | 18.81 | 19.51 | 1,913,445 | +0.22(+1.14%) |
Oct 30, 2018 | 18.92 | 19.45 | 18.70 | 19.29 | 1,433,898 | +0.41(+2.20%) |
Oct 29, 2018 | 19.87 | 19.90 | 18.43 | 18.88 | 1,525,200 | -0.56(-2.87%) |
Oct 26, 2018 | 19.76 | 20.00 | 19.17 | 19.44 | 1,651,733 | -0.32(-1.63%) |
Oct 25, 2018 | 18.78 | 20.32 | 18.74 | 19.76 | 1,508,520 | +1.06(+5.66%) |
Oct 24, 2018 | 19.05 | 19.66 | 18.62 | 18.70 | 1,157,020 | -0.30(-1.56%) |
Oct 23, 2018 | 18.80 | 19.24 | 18.45 | 19.00 | 1,051,224 | -0.29(-1.49%) |
Oct 22, 2018 | 19.70 | 19.89 | 18.89 | 19.29 | 700,691 | -0.08(-0.44%) |
Oct 19, 2018 | 19.17 | 20.08 | 18.85 | 19.37 | 684,184 | +0.37(+1.96%) |
Oct 18, 2018 | 19.35 | 19.54 | 18.79 | 19.00 | 866,954 | -0.58(-2.94%) |
Oct 17, 2018 | 20.27 | 20.31 | 19.30 | 19.57 | 1,261,745 | -0.93(-4.54%) |
Oct 16, 2018 | 21.24 | 21.41 | 20.14 | 20.50 | 1,339,695 | -0.50(-2.38%) |
Oct 15, 2018 | 20.88 | 22.09 | 19.87 | 21.00 | 1,136,791 | +0.18(+0.85%) |
Oct 12, 2018 | 18.77 | 21.08 | 18.77 | 20.83 | 2,307,440 | +2.51(+13.72%) |
Oct 11, 2018 | 18.53 | 19.18 | 17.35 | 18.31 | 1,752,085 | -0.32(-1.73%) |
Oct 10, 2018 | 20.01 | 20.07 | 18.36 | 18.63 | 1,457,224 | -1.30(-6.54%) |
Oct 09, 2018 | 20.85 | 21.21 | 19.24 | 19.94 | 1,482,862 | -1.11(-5.27%) |
Oct 08, 2018 | 20.97 | 21.24 | 20.04 | 21.05 | 890,620 | +0.58(+2.85%) |
Oct 05, 2018 | 20.76 | 21.41 | 20.33 | 20.46 | 1,202,582 | -0.17(-0.82%) |
Oct 04, 2018 | 22.76 | 22.76 | 20.54 | 20.63 | 1,527,490 | -2.13(-9.37%) |
Oct 03, 2018 | 24.84 | 25.13 | 22.56 | 22.76 | 1,844,901 | -0.79(-3.34%) |
Oct 02, 2018 | 22.26 | 24.03 | 22.21 | 23.55 | 1,831,663 | +1.65(+7.53%) |
Oct 01, 2018 | 21.83 | 22.81 | 20.45 | 21.90 | 1,513,723 | +0.38(+1.77%) |
Sep 28, 2018 | 22.76 | 22.76 | 20.61 | 21.52 | 1,980,236 | -1.32(-5.78%) |
Sep 27, 2018 | 24.30 | 24.99 | 22.29 | 22.84 | 2,122,873 | -1.93(-7.79%) |
Sep 26, 2018 | 25.67 | 26.95 | 24.11 | 24.77 | 1,568,669 | -0.42(-1.68%) |
Sep 25, 2018 | 22.62 | 25.29 | 20.73 | 25.19 | 3,178,290 | +1.21(+5.05%) |
Sep 24, 2018 | 25.01 | 25.49 | 23.42 | 23.98 | 1,797,534 | -1.20(-4.77%) |
Sep 21, 2018 | 23.81 | 25.47 | 23.10 | 25.18 | 2,959,838 | +1.40(+5.87%) |
Sep 20, 2018 | 21.50 | 24.23 | 21.24 | 23.79 | 5,117,464 | +2.65(+12.53%) |
Sep 19, 2018 | 20.23 | 21.26 | 19.89 | 21.14 | 2,678,615 | +0.84(+4.13%) |
Sep 18, 2018 | 20.15 | 20.48 | 19.56 | 20.30 | 1,554,791 | +0.30(+1.52%) |
Sep 17, 2018 | 18.19 | 20.22 | 18.19 | 20.00 | 3,109,089 | +1.89(+10.42%) |
Sep 14, 2018 | 18.01 | 18.49 | 17.78 | 18.11 | 1,019,069 | +0.08(+0.47%) |
Sep 13, 2018 | 19.04 | 19.82 | 17.63 | 18.03 | 1,706,774 | -0.94(-4.95%) |
Sep 12, 2018 | 18.75 | 19.45 | 18.43 | 18.96 | 963,105 | +0.16(+0.85%) |
Sep 11, 2018 | 19.14 | 19.14 | 17.48 | 18.80 | 1,745,943 | -0.64(-3.31%) |
Sep 10, 2018 | 20.01 | 20.35 | 19.19 | 19.45 | 965,056 | -0.60(-3.00%) |
Sep 07, 2018 | 20.73 | 21.28 | 19.69 | 20.05 | 2,017,104 | -0.69(-3.31%) |
Sep 06, 2018 | 18.52 | 21.29 | 18.49 | 20.73 | 3,952,301 | +2.48(+13.58%) |
Sep 05, 2018 | 16.94 | 18.64 | 16.80 | 18.25 | 4,850,243 | +1.29(+7.63%) |
Sep 04, 2018 | 18.24 | 18.24 | 16.33 | 16.96 | 4,189,442 | -2.08(-10.93%) |
Aug 31, 2018 | 19.04 | 19.04 | 19.04 | 0 | +3.11(+19.55%) | |
Aug 30, 2018 | 18.14 | 18.39 | 15.49 | 15.93 | 7,391,642 | -2.68(-14.42%) |
Aug 29, 2018 | 20.43 | 20.82 | 18.52 | 18.61 | 3,301,234 | -1.72(-8.45%) |
Aug 28, 2018 | 21.88 | 21.99 | 19.89 | 20.33 | 2,835,065 | -1.51(-6.90%) |
Aug 27, 2018 | 22.45 | 22.71 | 21.75 | 21.83 | 976,791 | -0.51(-2.27%) |
Aug 24, 2018 | 24.17 | 24.17 | 21.87 | 22.34 | 1,797,669 | -1.71(-7.11%) |
Aug 23, 2018 | 24.62 | 25.30 | 24.03 | 24.05 | 596,066 | -0.79(-3.17%) |
Aug 22, 2018 | 23.99 | 24.91 | 23.15 | 24.84 | 1,291,186 | +0.80(+3.34%) |
Aug 21, 2018 | 23.99 | 24.46 | 23.99 | 24.03 | 745,344 | +0.05(+0.21%) |
Aug 20, 2018 | 24.84 | 25.07 | 23.41 | 23.98 | 1,269,463 | -0.80(-3.24%) |
Aug 17, 2018 | 26.08 | 26.08 | 24.36 | 24.79 | 2,188,682 | -1.48(-5.64%) |
Aug 16, 2018 | 26.68 | 27.70 | 26.07 | 26.27 | 1,334,211 | -0.37(-1.40%) |
Aug 15, 2018 | 25.31 | 27.02 | 23.48 | 26.64 | 1,097,735 | +0.80(+3.11%) |
Aug 14, 2018 | 25.76 | 26.62 | 25.55 | 25.84 | 1,087,423 | +0.30(+1.19%) |
Aug 13, 2018 | 26.63 | 27.01 | 25.13 | 25.53 | 1,817,435 | -1.51(-5.60%) |
Aug 10, 2018 | 28.26 | 28.26 | 26.48 | 27.05 | 1,314,604 | -1.68(-5.86%) |
Aug 09, 2018 | 28.65 | 29.32 | 28.29 | 28.73 | 520,508 | +0.21(+0.74%) |
Aug 08, 2018 | 29.64 | 29.95 | 28.02 | 28.52 | 1,303,849 | -1.13(-3.82%) |
Aug 07, 2018 | 31.48 | 31.61 | 29.39 | 29.65 | 1,139,120 | -1.83(-5.81%) |
Aug 06, 2018 | 31.49 | 31.84 | 31.34 | 31.48 | 470,094 | -0.14(-0.43%) |
Aug 03, 2018 | 30.90 | 31.85 | 30.50 | 31.62 | 614,112 | +0.72(+2.33%) |
Aug 02, 2018 | 30.12 | 31.25 | 30.04 | 30.90 | 932,526 | +0.43(+1.42%) |