Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.79 | 18.87 | 18.48 | 18.54 | 571,668 | +0.08(+0.44%) |
Oct 30, 2018 | 17.91 | 18.46 | 17.88 | 18.45 | 463,240 | +0.61(+3.42%) |
Oct 29, 2018 | 18.22 | 18.63 | 17.59 | 17.84 | 462,179 | -0.21(-1.16%) |
Oct 26, 2018 | 17.79 | 18.38 | 17.74 | 18.05 | 343,175 | -0.19(-1.05%) |
Oct 25, 2018 | 17.83 | 18.48 | 17.83 | 18.24 | 380,418 | +0.47(+2.62%) |
Oct 24, 2018 | 18.79 | 18.85 | 17.77 | 17.78 | 719,697 | -1.21(-6.38%) |
Oct 23, 2018 | 18.84 | 19.17 | 18.10 | 18.99 | 624,271 | -0.44(-2.25%) |
Oct 22, 2018 | 19.38 | 19.57 | 19.12 | 19.43 | 292,858 | +0.10(+0.52%) |
Oct 19, 2018 | 19.59 | 19.79 | 19.17 | 19.33 | 310,930 | -0.20(-1.03%) |
Oct 18, 2018 | 19.88 | 19.90 | 19.48 | 19.53 | 429,636 | -0.51(-2.55%) |
Oct 17, 2018 | 20.27 | 20.35 | 19.90 | 20.04 | 752,370 | +0.05(+0.27%) |
Oct 16, 2018 | 19.68 | 20.10 | 19.61 | 19.99 | 638,824 | +0.53(+2.72%) |
Oct 15, 2018 | 19.37 | 19.57 | 19.16 | 19.46 | 569,671 | +0.08(+0.42%) |
Oct 12, 2018 | 19.48 | 19.67 | 19.26 | 19.38 | 683,938 | +0.35(+1.82%) |
Oct 11, 2018 | 18.83 | 19.33 | 18.83 | 19.03 | 909,941 | +0.06(+0.34%) |
Oct 10, 2018 | 19.75 | 19.81 | 18.95 | 18.96 | 963,617 | -1.02(-5.11%) |
Oct 09, 2018 | 19.78 | 20.41 | 19.74 | 19.99 | 1,044,655 | +0.16(+0.83%) |
Oct 08, 2018 | 20.22 | 20.22 | 19.58 | 19.82 | 974,371 | -0.46(-2.29%) |
Oct 05, 2018 | 20.79 | 20.88 | 20.08 | 20.29 | 906,031 | -0.56(-2.67%) |
Oct 04, 2018 | 21.45 | 21.54 | 20.70 | 20.84 | 970,075 | -0.67(-3.14%) |
Oct 03, 2018 | 21.69 | 21.69 | 21.28 | 21.52 | 498,888 | -0.06(-0.30%) |
Oct 02, 2018 | 21.92 | 22.20 | 21.55 | 21.58 | 749,499 | -0.41(-1.87%) |
Oct 01, 2018 | 21.93 | 22.75 | 21.84 | 21.99 | 558,779 | +0.26(+1.17%) |
Sep 28, 2018 | 21.91 | 21.94 | 21.64 | 21.74 | 1,200,949 | -0.17(-0.79%) |
Sep 27, 2018 | 21.97 | 22.30 | 21.81 | 21.91 | 841,002 | -0.01(-0.04%) |
Sep 26, 2018 | 22.27 | 22.47 | 21.86 | 21.92 | 1,403,479 | -0.39(-1.76%) |
Sep 25, 2018 | 22.89 | 23.11 | 22.28 | 22.31 | 366,868 | -0.64(-2.81%) |
Sep 24, 2018 | 22.94 | 23.14 | 22.77 | 22.96 | 317,159 | -0.01(-0.04%) |
Sep 21, 2018 | 22.98 | 23.23 | 22.96 | 22.96 | 734,022 | -0.05(-0.24%) |
Sep 20, 2018 | 22.89 | 23.24 | 22.89 | 23.02 | 292,380 | +0.25(+1.12%) |
Sep 19, 2018 | 22.75 | 23.00 | 22.47 | 22.76 | 494,688 | +0.03(+0.12%) |
Sep 18, 2018 | 22.76 | 22.96 | 22.59 | 22.74 | 502,539 | +0.06(+0.28%) |
Sep 17, 2018 | 22.75 | 23.00 | 22.59 | 22.67 | 379,223 | -0.19(-0.83%) |
Sep 14, 2018 | 22.45 | 23.00 | 22.44 | 22.86 | 413,080 | +0.49(+2.19%) |
Sep 13, 2018 | 22.31 | 22.60 | 22.25 | 22.37 | 497,357 | +0.28(+1.27%) |
Sep 12, 2018 | 22.31 | 22.32 | 21.82 | 22.09 | 645,809 | -0.43(-1.89%) |
Sep 11, 2018 | 22.45 | 22.53 | 22.17 | 22.52 | 535,155 | +0.01(+0.04%) |
Sep 10, 2018 | 22.67 | 22.68 | 22.24 | 22.51 | 455,837 | -0.05(-0.20%) |
Sep 07, 2018 | 22.61 | 22.91 | 22.50 | 22.56 | 854,155 | -0.13(-0.56%) |
Sep 06, 2018 | 23.31 | 23.31 | 22.63 | 22.68 | 566,216 | -0.61(-2.61%) |
Sep 05, 2018 | 23.74 | 23.74 | 22.98 | 23.29 | 637,651 | -0.51(-2.13%) |
Sep 04, 2018 | 23.29 | 23.84 | 23.16 | 23.80 | 609,175 | +0.40(+1.71%) |
Aug 31, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.08(-0.35%) | |
Aug 30, 2018 | 23.66 | 23.73 | 23.45 | 23.48 | 291,512 | -0.20(-0.84%) |
Aug 29, 2018 | 23.82 | 24.00 | 23.64 | 23.68 | 364,844 | -0.23(-0.95%) |
Aug 28, 2018 | 23.54 | 23.92 | 23.20 | 23.91 | 585,706 | +0.44(+1.89%) |
Aug 27, 2018 | 23.32 | 23.76 | 23.27 | 23.46 | 605,814 | +0.22(+0.94%) |
Aug 24, 2018 | 23.31 | 23.44 | 23.16 | 23.25 | 403,161 | +0.12(+0.51%) |
Aug 23, 2018 | 23.32 | 23.51 | 23.09 | 23.13 | 419,829 | -0.17(-0.74%) |
Aug 22, 2018 | 23.32 | 23.41 | 23.00 | 23.30 | 332,119 | -0.08(-0.35%) |
Aug 21, 2018 | 23.04 | 23.42 | 22.87 | 23.38 | 400,486 | +0.40(+1.74%) |
Aug 20, 2018 | 23.35 | 23.41 | 22.84 | 22.98 | 706,079 | -0.46(-1.97%) |
Aug 17, 2018 | 23.82 | 23.82 | 23.31 | 23.45 | 680,458 | -0.44(-1.82%) |
Aug 16, 2018 | 24.14 | 24.14 | 23.78 | 23.88 | 429,764 | -0.05(-0.19%) |
Aug 15, 2018 | 24.41 | 24.41 | 23.64 | 23.93 | 545,043 | -0.58(-2.37%) |
Aug 14, 2018 | 24.50 | 24.84 | 24.49 | 24.51 | 349,419 | +0.07(+0.30%) |
Aug 13, 2018 | 24.17 | 24.58 | 24.14 | 24.43 | 556,661 | +0.26(+1.09%) |
Aug 10, 2018 | 24.23 | 24.27 | 23.91 | 24.17 | 422,999 | -0.25(-1.04%) |
Aug 09, 2018 | 24.71 | 24.73 | 24.28 | 24.43 | 570,043 | -0.11(-0.44%) |
Aug 08, 2018 | 24.84 | 24.91 | 24.52 | 24.53 | 442,713 | -0.31(-1.24%) |
Aug 07, 2018 | 24.39 | 24.87 | 24.15 | 24.84 | 923,122 | +0.60(+2.47%) |
Aug 06, 2018 | 23.87 | 24.48 | 23.81 | 24.24 | 736,622 | +0.18(+0.75%) |
Aug 03, 2018 | 24.23 | 24.36 | 23.97 | 24.06 | 743,060 | -0.28(-1.16%) |
Aug 02, 2018 | 23.83 | 24.39 | 23.63 | 24.34 | 1,156,750 | +0.87(+3.71%) |