Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.32 | 22.80 | 22.08 | 22.17 | 369,057 | +0.09(+0.41%) |
Oct 30, 2018 | 21.09 | 22.11 | 20.82 | 22.08 | 348,776 | +1.00(+4.73%) |
Oct 29, 2018 | 21.50 | 22.12 | 20.88 | 21.09 | 213,074 | -0.19(-0.91%) |
Oct 26, 2018 | 21.42 | 21.70 | 21.00 | 21.28 | 179,961 | -0.26(-1.19%) |
Oct 25, 2018 | 20.98 | 21.72 | 20.95 | 21.54 | 384,703 | +0.65(+3.11%) |
Oct 24, 2018 | 20.80 | 21.12 | 20.73 | 20.89 | 322,626 | +0.08(+0.37%) |
Oct 23, 2018 | 20.51 | 20.96 | 20.29 | 20.81 | 157,938 | -0.01(-0.03%) |
Oct 22, 2018 | 20.80 | 21.13 | 20.67 | 20.82 | 175,064 | +0.11(+0.53%) |
Oct 19, 2018 | 20.64 | 20.95 | 20.56 | 20.71 | 225,068 | +0.01(+0.06%) |
Oct 18, 2018 | 20.83 | 21.13 | 20.62 | 20.70 | 174,703 | -0.30(-1.44%) |
Oct 17, 2018 | 20.97 | 21.06 | 20.73 | 21.00 | 200,733 | -0.08(-0.37%) |
Oct 16, 2018 | 20.82 | 21.10 | 20.47 | 21.07 | 240,578 | +0.34(+1.64%) |
Oct 15, 2018 | 20.50 | 20.80 | 20.28 | 20.73 | 235,903 | +0.23(+1.13%) |
Oct 12, 2018 | 20.77 | 20.77 | 20.31 | 20.50 | 329,125 | +0.03(+0.16%) |
Oct 11, 2018 | 21.11 | 21.65 | 20.44 | 20.47 | 325,613 | -0.75(-3.51%) |
Oct 10, 2018 | 21.86 | 22.14 | 21.15 | 21.22 | 309,540 | -0.64(-2.94%) |
Oct 09, 2018 | 22.26 | 22.55 | 21.83 | 21.86 | 231,700 | -0.41(-1.85%) |
Oct 08, 2018 | 21.99 | 22.59 | 21.76 | 22.27 | 398,062 | +0.19(+0.84%) |
Oct 05, 2018 | 22.51 | 22.52 | 21.87 | 22.08 | 342,657 | -0.37(-1.63%) |
Oct 04, 2018 | 22.96 | 22.96 | 22.39 | 22.45 | 227,079 | -0.60(-2.62%) |
Oct 03, 2018 | 22.82 | 23.18 | 22.74 | 23.05 | 261,920 | +0.31(+1.36%) |
Oct 02, 2018 | 23.41 | 23.58 | 22.73 | 22.75 | 324,504 | -0.73(-3.12%) |
Oct 01, 2018 | 24.41 | 24.50 | 23.38 | 23.48 | 262,859 | -0.82(-3.39%) |
Sep 28, 2018 | 23.85 | 24.69 | 23.82 | 24.30 | 571,147 | +0.35(+1.48%) |
Sep 27, 2018 | 24.40 | 24.54 | 23.85 | 23.95 | 479,678 | -0.45(-1.84%) |
Sep 26, 2018 | 24.91 | 25.01 | 24.30 | 24.40 | 271,565 | -0.55(-2.19%) |
Sep 25, 2018 | 25.27 | 25.27 | 24.82 | 24.95 | 264,245 | -0.32(-1.27%) |
Sep 24, 2018 | 25.65 | 25.72 | 24.98 | 25.27 | 252,060 | -0.35(-1.38%) |
Sep 21, 2018 | 25.97 | 26.10 | 25.59 | 25.62 | 489,177 | -0.26(-0.99%) |
Sep 20, 2018 | 25.23 | 25.94 | 25.23 | 25.88 | 173,524 | +0.74(+2.94%) |
Sep 19, 2018 | 25.65 | 25.78 | 25.01 | 25.14 | 305,898 | -0.55(-2.13%) |
Sep 18, 2018 | 26.13 | 26.23 | 25.54 | 25.68 | 178,593 | -0.35(-1.36%) |
Sep 17, 2018 | 25.85 | 26.17 | 25.40 | 26.04 | 225,414 | +0.19(+0.75%) |
Sep 14, 2018 | 25.65 | 25.97 | 25.46 | 25.85 | 202,981 | +0.19(+0.75%) |
Sep 13, 2018 | 25.85 | 25.88 | 25.56 | 25.65 | 161,345 | -0.06(-0.25%) |
Sep 12, 2018 | 25.62 | 26.01 | 25.20 | 25.72 | 209,199 | +0.26(+1.01%) |
Sep 11, 2018 | 25.20 | 25.62 | 24.72 | 25.46 | 201,565 | +0.22(+0.89%) |
Sep 10, 2018 | 25.36 | 25.65 | 25.20 | 25.23 | 221,686 | -0.10(-0.38%) |
Sep 07, 2018 | 25.59 | 25.65 | 25.20 | 25.33 | 177,161 | -0.23(-0.88%) |
Sep 06, 2018 | 25.68 | 25.88 | 25.49 | 25.56 | 245,912 | -0.13(-0.50%) |
Sep 05, 2018 | 25.52 | 25.88 | 25.46 | 25.68 | 418,205 | +0.06(+0.25%) |
Sep 04, 2018 | 25.85 | 25.94 | 25.17 | 25.62 | 359,071 | -0.35(-1.36%) |
Aug 31, 2018 | 25.97 | 25.97 | 25.97 | 0 | -0.22(-0.86%) | |
Aug 30, 2018 | 26.10 | 26.65 | 25.99 | 26.20 | 194,922 | -0.06(-0.24%) |
Aug 29, 2018 | 26.10 | 26.55 | 26.01 | 26.26 | 144,348 | +0.13(+0.49%) |
Aug 28, 2018 | 26.10 | 26.78 | 25.94 | 26.13 | 256,204 | +0.03(+0.12%) |
Aug 27, 2018 | 26.68 | 26.91 | 25.97 | 26.10 | 231,558 | -0.48(-1.81%) |
Aug 24, 2018 | 26.58 | 26.71 | 26.23 | 26.58 | 354,945 | +0.00(+0.00%) |
Aug 23, 2018 | 27.65 | 27.84 | 26.47 | 26.58 | 317,588 | -1.00(-3.61%) |
Aug 22, 2018 | 27.39 | 27.68 | 27.19 | 27.58 | 228,396 | +0.10(+0.35%) |
Aug 21, 2018 | 27.23 | 27.77 | 27.13 | 27.48 | 404,296 | +0.39(+1.42%) |
Aug 20, 2018 | 26.42 | 27.16 | 26.42 | 27.10 | 340,874 | +0.61(+2.31%) |
Aug 17, 2018 | 25.78 | 26.58 | 25.78 | 26.49 | 183,694 | +0.61(+2.36%) |
Aug 16, 2018 | 25.72 | 26.20 | 25.68 | 25.88 | 191,702 | +0.19(+0.75%) |
Aug 15, 2018 | 25.52 | 25.75 | 25.23 | 25.68 | 131,777 | +0.13(+0.50%) |
Aug 14, 2018 | 25.17 | 25.68 | 25.07 | 25.56 | 106,967 | +0.48(+1.92%) |
Aug 13, 2018 | 24.98 | 25.27 | 24.82 | 25.07 | 208,846 | +0.00(+0.00%) |
Aug 10, 2018 | 25.23 | 25.36 | 24.98 | 25.07 | 243,577 | -0.19(-0.76%) |
Aug 09, 2018 | 24.95 | 25.56 | 24.95 | 25.27 | 509,909 | +0.29(+1.16%) |
Aug 08, 2018 | 24.95 | 25.20 | 24.72 | 24.98 | 230,918 | +0.06(+0.26%) |
Aug 07, 2018 | 24.98 | 25.14 | 24.78 | 24.91 | 240,275 | +0.10(+0.39%) |
Aug 06, 2018 | 24.66 | 25.04 | 24.66 | 24.82 | 265,233 | +0.19(+0.78%) |
Aug 03, 2018 | 24.05 | 24.69 | 23.85 | 24.62 | 438,937 | +0.77(+3.23%) |
Aug 02, 2018 | 23.95 | 24.62 | 23.56 | 23.85 | 636,888 | -0.26(-1.07%) |