Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.79 | 19.76 | 18.79 | 19.27 | 1,007,222 | +0.80(+4.33%) |
Oct 30, 2018 | 17.97 | 18.54 | 17.66 | 18.47 | 2,046,399 | +0.37(+2.02%) |
Oct 29, 2018 | 19.03 | 19.32 | 17.99 | 18.11 | 1,295,821 | -0.67(-3.55%) |
Oct 26, 2018 | 19.05 | 19.23 | 18.05 | 18.77 | 1,628,533 | -0.53(-2.76%) |
Oct 25, 2018 | 18.27 | 19.45 | 18.24 | 19.31 | 1,152,380 | +1.22(+6.72%) |
Oct 24, 2018 | 18.53 | 18.82 | 18.07 | 18.09 | 1,543,686 | -0.52(-2.82%) |
Oct 23, 2018 | 19.46 | 19.71 | 17.92 | 18.62 | 2,774,532 | -1.13(-5.74%) |
Oct 22, 2018 | 20.76 | 20.76 | 19.73 | 19.75 | 933,976 | -0.97(-4.66%) |
Oct 19, 2018 | 21.47 | 21.78 | 20.66 | 20.71 | 2,086,333 | -0.86(-3.98%) |
Oct 18, 2018 | 21.47 | 21.63 | 21.21 | 21.57 | 1,038,482 | +0.13(+0.62%) |
Oct 17, 2018 | 21.01 | 21.79 | 20.65 | 21.44 | 1,727,122 | +0.43(+2.06%) |
Oct 16, 2018 | 20.65 | 21.08 | 20.38 | 21.01 | 1,286,380 | +0.42(+2.02%) |
Oct 15, 2018 | 20.36 | 20.67 | 19.87 | 20.59 | 1,109,076 | +0.12(+0.57%) |
Oct 12, 2018 | 20.10 | 20.61 | 19.96 | 20.47 | 1,604,400 | +0.69(+3.49%) |
Oct 11, 2018 | 19.65 | 20.12 | 19.56 | 19.78 | 1,440,465 | +0.07(+0.34%) |
Oct 10, 2018 | 20.28 | 20.71 | 19.67 | 19.71 | 1,107,851 | -0.59(-2.91%) |
Oct 09, 2018 | 19.86 | 20.41 | 19.71 | 20.31 | 952,437 | +0.43(+2.18%) |
Oct 08, 2018 | 20.74 | 20.74 | 19.86 | 19.87 | 1,146,044 | -1.00(-4.79%) |
Oct 05, 2018 | 21.99 | 22.14 | 20.47 | 20.87 | 1,101,937 | -1.02(-4.68%) |
Oct 04, 2018 | 21.85 | 22.17 | 21.76 | 21.90 | 1,539,900 | +0.07(+0.31%) |
Oct 03, 2018 | 21.63 | 22.17 | 21.57 | 21.83 | 849,792 | +0.28(+1.31%) |
Oct 02, 2018 | 21.15 | 21.57 | 20.84 | 21.55 | 2,104,441 | -0.27(-1.22%) |
Oct 01, 2018 | 22.49 | 22.63 | 21.75 | 21.81 | 906,622 | -0.38(-1.73%) |
Sep 28, 2018 | 22.45 | 22.70 | 22.15 | 22.20 | 764,560 | -0.36(-1.59%) |
Sep 27, 2018 | 22.77 | 22.94 | 22.52 | 22.55 | 820,527 | -0.26(-1.13%) |
Sep 26, 2018 | 22.95 | 23.10 | 22.78 | 22.81 | 549,626 | -0.08(-0.33%) |
Sep 25, 2018 | 22.95 | 23.01 | 22.66 | 22.89 | 673,045 | -0.04(-0.18%) |
Sep 24, 2018 | 23.22 | 23.30 | 22.72 | 22.93 | 1,655,051 | -0.42(-1.78%) |
Sep 21, 2018 | 23.30 | 23.49 | 22.85 | 23.35 | 1,120,307 | +0.06(+0.25%) |
Sep 20, 2018 | 23.06 | 23.29 | 22.75 | 23.29 | 971,646 | +0.28(+1.23%) |
Sep 19, 2018 | 23.52 | 23.72 | 22.90 | 23.00 | 1,131,909 | -0.50(-2.13%) |
Sep 18, 2018 | 23.69 | 23.81 | 23.40 | 23.50 | 884,469 | -0.09(-0.39%) |
Sep 17, 2018 | 23.29 | 23.84 | 23.10 | 23.60 | 1,220,231 | +0.27(+1.14%) |
Sep 14, 2018 | 24.19 | 24.50 | 22.95 | 23.33 | 3,069,528 | -0.77(-3.21%) |
Sep 13, 2018 | 25.15 | 25.50 | 23.95 | 24.10 | 2,217,996 | -1.14(-4.52%) |
Sep 12, 2018 | 25.09 | 25.32 | 24.82 | 25.25 | 555,879 | +0.12(+0.46%) |
Sep 11, 2018 | 24.75 | 25.27 | 24.43 | 25.13 | 1,004,671 | +0.32(+1.27%) |
Sep 10, 2018 | 24.85 | 25.58 | 24.76 | 24.81 | 1,014,595 | +0.08(+0.34%) |
Sep 07, 2018 | 24.07 | 24.81 | 23.90 | 24.73 | 1,686,908 | +0.57(+2.37%) |
Sep 06, 2018 | 25.67 | 25.98 | 24.08 | 24.16 | 1,929,081 | -1.44(-5.61%) |
Sep 05, 2018 | 25.88 | 25.88 | 25.13 | 25.59 | 1,228,400 | -0.30(-1.15%) |
Sep 04, 2018 | 27.05 | 27.24 | 25.72 | 25.89 | 1,620,790 | -1.20(-4.44%) |
Aug 31, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.02(+0.06%) | |
Aug 30, 2018 | 27.30 | 27.30 | 26.99 | 27.08 | 595,018 | -0.27(-1.00%) |
Aug 29, 2018 | 27.39 | 27.65 | 27.23 | 27.35 | 730,551 | +0.09(+0.33%) |
Aug 28, 2018 | 27.09 | 27.37 | 26.72 | 27.26 | 938,367 | +0.32(+1.20%) |
Aug 27, 2018 | 27.49 | 27.68 | 26.93 | 26.94 | 1,044,582 | -0.48(-1.76%) |
Aug 24, 2018 | 27.35 | 27.82 | 27.23 | 27.42 | 1,047,029 | +0.11(+0.40%) |
Aug 23, 2018 | 26.98 | 27.35 | 26.89 | 27.31 | 641,399 | +0.33(+1.23%) |
Aug 22, 2018 | 26.81 | 27.18 | 26.66 | 26.98 | 763,992 | +0.09(+0.34%) |
Aug 21, 2018 | 26.64 | 27.02 | 26.52 | 26.89 | 942,460 | +0.25(+0.93%) |
Aug 20, 2018 | 26.96 | 27.06 | 26.58 | 26.64 | 439,806 | -0.19(-0.70%) |
Aug 17, 2018 | 26.67 | 26.87 | 26.49 | 26.83 | 382,216 | +0.16(+0.61%) |
Aug 16, 2018 | 26.28 | 26.91 | 26.11 | 26.66 | 582,715 | +0.49(+1.87%) |
Aug 15, 2018 | 26.16 | 26.27 | 25.76 | 26.17 | 736,128 | -0.02(-0.10%) |
Aug 14, 2018 | 25.58 | 26.30 | 25.38 | 26.20 | 904,959 | +0.60(+2.33%) |
Aug 13, 2018 | 25.55 | 25.78 | 25.27 | 25.60 | 1,094,072 | -0.02(-0.06%) |
Aug 10, 2018 | 26.42 | 26.54 | 25.49 | 25.62 | 794,909 | -0.85(-3.20%) |
Aug 09, 2018 | 26.77 | 27.09 | 26.37 | 26.47 | 881,454 | -0.27(-1.02%) |
Aug 08, 2018 | 26.61 | 27.11 | 26.46 | 26.74 | 1,369,540 | +0.21(+0.78%) |
Aug 07, 2018 | 27.54 | 27.54 | 26.18 | 26.53 | 1,389,036 | -0.86(-3.12%) |
Aug 06, 2018 | 27.70 | 27.90 | 27.16 | 27.39 | 1,349,478 | -0.39(-1.40%) |
Aug 03, 2018 | 27.40 | 27.88 | 27.25 | 27.78 | 804,786 | +0.50(+1.83%) |
Aug 02, 2018 | 27.93 | 27.98 | 26.38 | 27.28 | 2,234,647 | -1.00(-3.55%) |