Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.05 | 21.05 | 20.17 | 20.30 | 43,735 | -0.55(-2.62%) |
Oct 30, 2018 | 20.27 | 21.02 | 20.11 | 20.84 | 59,317 | +0.56(+2.78%) |
Oct 29, 2018 | 20.20 | 20.78 | 20.04 | 20.28 | 54,537 | +0.22(+1.08%) |
Oct 26, 2018 | 19.88 | 20.14 | 19.74 | 20.06 | 38,327 | -0.02(-0.09%) |
Oct 25, 2018 | 19.70 | 20.12 | 19.70 | 20.08 | 31,063 | +0.44(+2.25%) |
Oct 24, 2018 | 20.50 | 20.63 | 19.61 | 19.64 | 46,842 | -0.95(-4.61%) |
Oct 23, 2018 | 19.47 | 20.63 | 19.47 | 20.59 | 59,136 | +0.90(+4.58%) |
Oct 22, 2018 | 19.86 | 20.19 | 19.63 | 19.69 | 254,327 | +0.01(+0.05%) |
Oct 19, 2018 | 19.80 | 19.80 | 19.63 | 19.68 | 56,319 | -0.23(-1.18%) |
Oct 18, 2018 | 20.32 | 20.41 | 19.54 | 19.91 | 48,362 | -0.57(-2.80%) |
Oct 17, 2018 | 20.50 | 21.44 | 20.36 | 20.49 | 80,067 | -0.13(-0.64%) |
Oct 16, 2018 | 20.65 | 20.70 | 20.24 | 20.62 | 86,846 | -0.01(-0.05%) |
Oct 15, 2018 | 20.91 | 20.91 | 20.49 | 20.63 | 144,642 | -0.29(-1.39%) |
Oct 12, 2018 | 21.75 | 21.82 | 20.67 | 20.92 | 54,935 | -0.54(-2.50%) |
Oct 11, 2018 | 21.69 | 22.07 | 20.92 | 21.45 | 155,495 | -0.26(-1.21%) |
Oct 10, 2018 | 22.68 | 22.68 | 21.33 | 21.72 | 85,921 | -1.04(-4.58%) |
Oct 09, 2018 | 22.05 | 22.88 | 22.05 | 22.76 | 66,438 | +0.67(+3.02%) |
Oct 08, 2018 | 22.26 | 22.26 | 19.39 | 22.09 | 74,554 | -0.46(-2.04%) |
Oct 05, 2018 | 23.14 | 23.14 | 22.27 | 22.55 | 53,445 | -0.59(-2.56%) |
Oct 04, 2018 | 23.44 | 23.44 | 23.06 | 23.14 | 62,477 | -0.30(-1.28%) |
Oct 03, 2018 | 23.33 | 23.62 | 23.32 | 23.44 | 42,444 | +0.08(+0.36%) |
Oct 02, 2018 | 23.43 | 23.67 | 23.25 | 23.36 | 40,787 | -0.05(-0.20%) |
Oct 01, 2018 | 23.97 | 23.97 | 23.27 | 23.41 | 54,353 | -0.53(-2.20%) |
Sep 28, 2018 | 23.59 | 24.21 | 23.37 | 23.93 | 62,920 | +0.34(+1.43%) |
Sep 27, 2018 | 23.20 | 23.62 | 23.11 | 23.59 | 38,216 | +0.44(+1.91%) |
Sep 26, 2018 | 23.12 | 23.18 | 23.01 | 23.15 | 35,628 | +0.04(+0.16%) |
Sep 25, 2018 | 23.15 | 23.25 | 22.99 | 23.12 | 19,967 | +0.02(+0.08%) |
Sep 24, 2018 | 23.54 | 23.59 | 22.91 | 23.10 | 32,017 | -0.51(-2.15%) |
Sep 21, 2018 | 23.55 | 23.75 | 23.38 | 23.60 | 110,084 | +0.05(+0.20%) |
Sep 20, 2018 | 23.89 | 23.89 | 23.38 | 23.56 | 26,043 | -0.21(-0.87%) |
Sep 19, 2018 | 23.43 | 24.19 | 23.43 | 23.76 | 53,568 | +0.52(+2.22%) |
Sep 18, 2018 | 22.79 | 23.29 | 22.79 | 23.25 | 64,541 | +0.43(+1.89%) |
Sep 17, 2018 | 23.07 | 23.16 | 22.76 | 22.82 | 34,458 | -0.26(-1.14%) |
Sep 14, 2018 | 22.92 | 23.39 | 22.90 | 23.08 | 43,756 | +0.12(+0.53%) |
Sep 13, 2018 | 22.83 | 23.08 | 22.66 | 22.96 | 78,595 | +0.03(+0.12%) |
Sep 12, 2018 | 23.31 | 23.31 | 22.55 | 22.93 | 100,312 | -0.40(-1.73%) |
Sep 11, 2018 | 23.38 | 23.66 | 23.03 | 23.33 | 45,308 | -0.08(-0.36%) |
Sep 10, 2018 | 23.77 | 23.77 | 23.01 | 23.42 | 92,301 | -0.37(-1.54%) |
Sep 07, 2018 | 24.05 | 24.10 | 23.64 | 23.78 | 31,513 | -0.27(-1.13%) |
Sep 06, 2018 | 24.13 | 24.36 | 24.00 | 24.05 | 24,972 | -0.11(-0.47%) |
Sep 05, 2018 | 24.30 | 24.33 | 24.01 | 24.17 | 45,843 | -0.19(-0.77%) |
Sep 04, 2018 | 24.61 | 24.74 | 24.20 | 24.36 | 59,525 | -0.35(-1.41%) |
Aug 31, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.24(+1.00%) | |
Aug 30, 2018 | 24.54 | 24.66 | 24.25 | 24.46 | 36,154 | -0.09(-0.38%) |
Aug 29, 2018 | 24.66 | 24.66 | 24.33 | 24.55 | 47,199 | -0.04(-0.15%) |
Aug 28, 2018 | 24.59 | 24.75 | 24.39 | 24.59 | 39,983 | +0.05(+0.19%) |
Aug 27, 2018 | 24.47 | 24.63 | 24.12 | 24.54 | 75,477 | -0.16(-0.65%) |
Aug 24, 2018 | 24.37 | 25.14 | 24.21 | 24.70 | 96,563 | +0.43(+1.78%) |
Aug 23, 2018 | 24.29 | 24.50 | 24.07 | 24.27 | 46,556 | -0.01(-0.04%) |
Aug 22, 2018 | 24.78 | 24.85 | 24.12 | 24.28 | 36,537 | -0.49(-1.97%) |
Aug 21, 2018 | 24.57 | 24.98 | 24.53 | 24.77 | 60,636 | +0.25(+1.03%) |
Aug 20, 2018 | 24.61 | 24.90 | 23.29 | 24.52 | 41,872 | -0.08(-0.34%) |
Aug 17, 2018 | 24.59 | 24.99 | 24.47 | 24.60 | 221,978 | -0.04(-0.15%) |
Aug 16, 2018 | 24.58 | 24.80 | 24.47 | 24.64 | 97,985 | +0.21(+0.85%) |
Aug 15, 2018 | 23.91 | 24.52 | 23.84 | 24.43 | 82,105 | +0.53(+2.20%) |
Aug 14, 2018 | 23.00 | 24.13 | 23.00 | 23.90 | 61,346 | +0.94(+4.09%) |
Aug 13, 2018 | 23.13 | 23.43 | 22.77 | 22.97 | 63,761 | -0.11(-0.49%) |
Aug 10, 2018 | 22.92 | 23.23 | 22.62 | 23.08 | 29,064 | +0.13(+0.57%) |
Aug 09, 2018 | 22.81 | 23.25 | 22.80 | 22.95 | 41,176 | +0.19(+0.83%) |
Aug 08, 2018 | 22.50 | 22.81 | 22.40 | 22.76 | 54,649 | +0.41(+1.85%) |
Aug 07, 2018 | 21.65 | 22.72 | 21.56 | 22.35 | 54,623 | +0.79(+3.66%) |
Aug 06, 2018 | 21.70 | 21.70 | 21.40 | 21.56 | 43,545 | -0.08(-0.39%) |
Aug 03, 2018 | 21.92 | 21.92 | 21.42 | 21.64 | 42,585 | -0.37(-1.66%) |
Aug 02, 2018 | 21.73 | 22.10 | 20.62 | 22.01 | 29,961 | +0.26(+1.21%) |