Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.77 | 19.03 | 18.74 | 18.74 | 6,529 | +0.37(+2.00%) |
Oct 30, 2018 | 17.87 | 18.37 | 17.87 | 18.37 | 96,583 | +0.29(+1.60%) |
Oct 29, 2018 | 18.56 | 18.64 | 17.78 | 18.08 | 26,280 | -0.42(-2.28%) |
Oct 26, 2018 | 18.44 | 18.69 | 18.13 | 18.50 | 57,449 | -0.12(-0.66%) |
Oct 25, 2018 | 18.80 | 18.86 | 18.54 | 18.62 | 13,584 | -0.25(-1.34%) |
Oct 24, 2018 | 19.67 | 19.67 | 18.88 | 18.88 | 32,747 | -0.56(-2.90%) |
Oct 23, 2018 | 19.12 | 19.44 | 18.99 | 19.44 | 8,251 | -0.51(-2.57%) |
Oct 22, 2018 | 20.00 | 20.00 | 19.74 | 19.95 | 21,812 | -0.14(-0.68%) |
Oct 19, 2018 | 20.56 | 20.56 | 20.07 | 20.09 | 47,532 | -0.51(-2.47%) |
Oct 18, 2018 | 20.64 | 20.92 | 20.59 | 20.60 | 108,530 | -0.37(-1.76%) |
Oct 17, 2018 | 21.30 | 21.30 | 20.82 | 20.97 | 24,713 | -0.25(-1.16%) |
Oct 16, 2018 | 21.06 | 21.21 | 21.06 | 21.21 | 7,686 | +0.25(+1.18%) |
Oct 15, 2018 | 21.35 | 21.35 | 20.93 | 20.97 | 4,945 | -0.19(-0.91%) |
Oct 12, 2018 | 21.31 | 21.31 | 20.81 | 21.16 | 19,833 | +0.28(+1.34%) |
Oct 11, 2018 | 21.06 | 21.39 | 20.72 | 20.88 | 82,582 | -0.64(-2.96%) |
Oct 10, 2018 | 22.22 | 22.22 | 21.52 | 21.52 | 34,577 | -0.95(-4.25%) |
Oct 09, 2018 | 22.44 | 22.65 | 22.39 | 22.47 | 42,617 | +0.18(+0.80%) |
Oct 08, 2018 | 22.33 | 22.38 | 22.03 | 22.29 | 27,683 | -0.11(-0.49%) |
Oct 05, 2018 | 22.44 | 22.61 | 22.23 | 22.40 | 10,714 | -0.13(-0.56%) |
Oct 04, 2018 | 22.91 | 22.91 | 22.41 | 22.53 | 26,007 | -0.28(-1.23%) |
Oct 03, 2018 | 22.47 | 22.81 | 22.47 | 22.81 | 160,317 | +0.51(+2.28%) |
Oct 02, 2018 | 22.16 | 22.35 | 22.06 | 22.30 | 9,859 | -0.01(-0.04%) |
Oct 01, 2018 | 22.34 | 22.41 | 22.16 | 22.31 | 23,325 | +0.34(+1.56%) |
Sep 28, 2018 | 21.98 | 22.24 | 21.95 | 21.97 | 22,227 | -0.03(-0.12%) |
Sep 27, 2018 | 22.27 | 22.27 | 21.99 | 21.99 | 6,915 | +0.04(+0.20%) |
Sep 26, 2018 | 22.20 | 22.20 | 21.92 | 21.95 | 16,432 | -0.20(-0.91%) |
Sep 25, 2018 | 22.21 | 22.31 | 22.13 | 22.15 | 82,894 | +0.20(+0.92%) |
Sep 24, 2018 | 22.04 | 22.04 | 21.82 | 21.95 | 4,830 | +0.51(+2.37%) |
Sep 21, 2018 | 21.28 | 21.54 | 21.28 | 21.44 | 12,652 | +0.15(+0.70%) |
Sep 20, 2018 | 21.41 | 21.41 | 21.25 | 21.29 | 9,997 | -0.05(-0.25%) |
Sep 19, 2018 | 21.50 | 21.56 | 21.33 | 21.34 | 24,312 | -0.26(-1.22%) |
Sep 18, 2018 | 21.69 | 21.75 | 21.56 | 21.61 | 14,182 | +0.19(+0.90%) |
Sep 17, 2018 | 21.62 | 21.62 | 21.37 | 21.41 | 41,131 | -0.13(-0.61%) |
Sep 14, 2018 | 21.49 | 21.57 | 21.49 | 21.55 | 35,563 | +0.07(+0.31%) |
Sep 13, 2018 | 21.40 | 21.53 | 21.40 | 21.48 | 3,635 | -0.07(-0.30%) |
Sep 12, 2018 | 21.65 | 21.71 | 21.42 | 21.55 | 66,205 | +0.12(+0.57%) |
Sep 11, 2018 | 21.25 | 21.51 | 21.25 | 21.42 | 126,115 | +0.29(+1.36%) |
Sep 10, 2018 | 21.23 | 21.34 | 21.09 | 21.13 | 5,528 | +0.11(+0.50%) |
Sep 07, 2018 | 21.10 | 21.20 | 20.94 | 21.03 | 123,347 | -0.22(-1.05%) |
Sep 06, 2018 | 21.98 | 21.98 | 21.25 | 21.25 | 3,371 | -0.52(-2.40%) |
Sep 05, 2018 | 21.69 | 21.80 | 21.49 | 21.77 | 8,912 | -0.03(-0.16%) |
Sep 04, 2018 | 21.85 | 22.03 | 21.79 | 21.81 | 9,590 | -0.05(-0.21%) |
Aug 31, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.13(-0.58%) | |
Aug 30, 2018 | 22.06 | 22.10 | 21.85 | 21.98 | 3,917 | -0.01(-0.06%) |
Aug 29, 2018 | 21.62 | 22.09 | 21.62 | 22.00 | 16,352 | +0.34(+1.55%) |
Aug 28, 2018 | 21.90 | 21.90 | 21.60 | 21.66 | 21,456 | -0.08(-0.36%) |
Aug 27, 2018 | 21.81 | 21.81 | 21.63 | 21.74 | 9,942 | +0.17(+0.77%) |
Aug 24, 2018 | 21.56 | 21.82 | 21.56 | 21.57 | 25,149 | +0.20(+0.94%) |
Aug 23, 2018 | 21.20 | 21.37 | 21.14 | 21.37 | 5,455 | +0.10(+0.45%) |
Aug 22, 2018 | 21.24 | 21.35 | 21.24 | 21.27 | 4,154 | +0.41(+1.97%) |
Aug 21, 2018 | 20.92 | 21.03 | 20.85 | 20.86 | 178,779 | +0.30(+1.45%) |
Aug 20, 2018 | 20.21 | 20.70 | 20.21 | 20.57 | 75,414 | +0.31(+1.53%) |
Aug 17, 2018 | 20.36 | 20.40 | 20.18 | 20.26 | 4,344 | +0.00(+0.00%) |
Aug 16, 2018 | 20.23 | 20.38 | 20.22 | 20.25 | 156,985 | +0.03(+0.16%) |
Aug 15, 2018 | 20.79 | 20.93 | 20.08 | 20.22 | 40,446 | -0.89(-4.22%) |
Aug 14, 2018 | 21.07 | 21.25 | 21.03 | 21.11 | 63,287 | +0.13(+0.61%) |
Aug 13, 2018 | 21.32 | 21.50 | 20.99 | 20.99 | 25,252 | -0.55(-2.56%) |
Aug 10, 2018 | 21.34 | 21.54 | 21.34 | 21.54 | 4,458 | +0.14(+0.66%) |
Aug 09, 2018 | 21.45 | 21.56 | 21.40 | 21.40 | 4,419 | -0.20(-0.93%) |
Aug 08, 2018 | 21.59 | 21.62 | 21.53 | 21.60 | 3,239 | -0.25(-1.12%) |
Aug 07, 2018 | 21.90 | 21.97 | 21.79 | 21.84 | 43,314 | +0.31(+1.46%) |
Aug 06, 2018 | 21.48 | 21.68 | 21.48 | 21.53 | 20,260 | +0.16(+0.74%) |
Aug 03, 2018 | 21.21 | 21.37 | 21.18 | 21.37 | 4,229 | +0.01(+0.04%) |
Aug 02, 2018 | 21.29 | 21.48 | 21.29 | 21.36 | 45,874 | -0.20(-0.93%) |