Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.76 | 20.76 | 19.78 | 20.36 | 966,880 | -0.09(-0.42%) |
Oct 30, 2018 | 19.70 | 20.47 | 19.39 | 20.45 | 783,779 | +0.64(+3.25%) |
Oct 29, 2018 | 21.21 | 21.49 | 19.59 | 19.81 | 889,571 | -1.57(-7.36%) |
Oct 26, 2018 | 20.51 | 22.09 | 20.45 | 21.38 | 618,453 | +0.51(+2.44%) |
Oct 25, 2018 | 20.02 | 21.05 | 19.96 | 20.87 | 647,298 | +1.05(+5.28%) |
Oct 24, 2018 | 20.41 | 20.85 | 19.75 | 19.83 | 546,806 | -0.58(-2.82%) |
Oct 23, 2018 | 19.59 | 20.87 | 19.59 | 20.40 | 694,353 | +0.49(+2.46%) |
Oct 22, 2018 | 20.59 | 20.63 | 19.86 | 19.91 | 467,951 | -0.70(-3.40%) |
Oct 19, 2018 | 21.54 | 21.58 | 20.53 | 20.61 | 764,026 | -0.89(-4.15%) |
Oct 18, 2018 | 22.05 | 22.45 | 21.33 | 21.51 | 967,656 | -0.79(-3.53%) |
Oct 17, 2018 | 22.71 | 22.71 | 21.96 | 22.29 | 379,289 | -0.64(-2.80%) |
Oct 16, 2018 | 22.53 | 23.24 | 22.23 | 22.94 | 849,934 | +0.58(+2.58%) |
Oct 15, 2018 | 22.45 | 22.96 | 22.24 | 22.36 | 550,922 | -0.14(-0.64%) |
Oct 12, 2018 | 22.95 | 22.95 | 21.96 | 22.50 | 789,556 | -0.09(-0.38%) |
Oct 11, 2018 | 22.53 | 23.02 | 22.24 | 22.59 | 705,618 | -0.08(-0.34%) |
Oct 10, 2018 | 23.40 | 23.51 | 22.64 | 22.67 | 538,098 | -0.87(-3.71%) |
Oct 09, 2018 | 23.99 | 24.13 | 23.44 | 23.54 | 437,568 | -0.49(-2.04%) |
Oct 08, 2018 | 23.80 | 24.20 | 23.51 | 24.03 | 293,588 | +0.12(+0.48%) |
Oct 05, 2018 | 23.90 | 24.18 | 23.24 | 23.91 | 551,970 | -0.03(-0.12%) |
Oct 04, 2018 | 24.70 | 24.70 | 23.64 | 23.94 | 937,970 | -0.91(-3.67%) |
Oct 03, 2018 | 25.17 | 25.20 | 24.56 | 24.86 | 475,431 | -0.27(-1.07%) |
Oct 02, 2018 | 24.97 | 25.19 | 24.77 | 25.12 | 353,080 | +0.18(+0.73%) |
Oct 01, 2018 | 25.30 | 25.43 | 24.76 | 24.94 | 317,380 | -0.25(-0.99%) |
Sep 28, 2018 | 24.86 | 25.57 | 24.86 | 25.19 | 401,082 | +0.14(+0.57%) |
Sep 27, 2018 | 25.33 | 25.43 | 24.76 | 25.05 | 350,302 | -0.34(-1.32%) |
Sep 26, 2018 | 25.72 | 25.72 | 25.19 | 25.38 | 396,717 | -0.19(-0.75%) |
Sep 25, 2018 | 26.01 | 26.01 | 25.43 | 25.57 | 438,656 | -0.29(-1.11%) |
Sep 24, 2018 | 26.05 | 26.10 | 25.21 | 25.86 | 634,187 | -0.43(-1.64%) |
Sep 21, 2018 | 26.05 | 26.34 | 25.44 | 26.29 | 1,262,540 | -0.82(-3.01%) |
Sep 20, 2018 | 27.59 | 27.59 | 26.92 | 27.11 | 386,784 | -0.43(-1.57%) |
Sep 19, 2018 | 27.69 | 27.93 | 27.30 | 27.54 | 236,561 | -0.19(-0.69%) |
Sep 18, 2018 | 27.73 | 28.62 | 27.69 | 27.73 | 615,292 | -0.05(-0.17%) |
Sep 17, 2018 | 27.88 | 28.26 | 27.64 | 27.78 | 319,191 | -0.19(-0.69%) |
Sep 14, 2018 | 27.69 | 28.36 | 27.35 | 27.97 | 401,916 | +0.43(+1.57%) |
Sep 13, 2018 | 27.64 | 27.64 | 27.01 | 27.54 | 448,721 | -0.05(-0.17%) |
Sep 12, 2018 | 27.54 | 27.93 | 27.21 | 27.59 | 464,920 | +0.05(+0.17%) |
Sep 11, 2018 | 26.82 | 27.78 | 26.77 | 27.54 | 351,055 | +0.72(+2.68%) |
Sep 10, 2018 | 26.87 | 27.06 | 26.39 | 26.82 | 202,473 | -0.10(-0.36%) |
Sep 07, 2018 | 27.40 | 27.54 | 26.82 | 26.92 | 336,059 | -0.67(-2.43%) |
Sep 06, 2018 | 27.83 | 28.17 | 27.59 | 27.59 | 189,640 | -0.19(-0.69%) |
Sep 05, 2018 | 28.45 | 28.45 | 27.64 | 27.78 | 218,933 | -0.67(-2.36%) |
Sep 04, 2018 | 28.21 | 28.74 | 27.93 | 28.45 | 240,965 | +0.38(+1.37%) |
Aug 31, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.34(+1.21%) | |
Aug 30, 2018 | 28.07 | 28.31 | 27.45 | 27.73 | 316,867 | -0.43(-1.53%) |
Aug 29, 2018 | 28.21 | 28.26 | 27.25 | 28.17 | 440,554 | +0.05(+0.17%) |
Aug 28, 2018 | 28.45 | 28.50 | 27.83 | 28.12 | 138,393 | -0.29(-1.01%) |
Aug 27, 2018 | 28.21 | 28.60 | 27.97 | 28.41 | 226,317 | +0.34(+1.20%) |
Aug 24, 2018 | 27.93 | 28.41 | 27.88 | 28.07 | 147,449 | +0.14(+0.52%) |
Aug 23, 2018 | 28.12 | 28.12 | 27.78 | 27.93 | 158,887 | -0.19(-0.68%) |
Aug 22, 2018 | 28.65 | 28.79 | 27.88 | 28.12 | 153,764 | -0.67(-2.33%) |
Aug 21, 2018 | 28.55 | 29.46 | 28.50 | 28.79 | 426,542 | +0.72(+2.56%) |
Aug 20, 2018 | 28.07 | 28.36 | 27.73 | 28.07 | 110,785 | +0.10(+0.34%) |
Aug 17, 2018 | 27.93 | 28.12 | 27.78 | 27.97 | 193,507 | -0.10(-0.34%) |
Aug 16, 2018 | 28.26 | 28.45 | 27.69 | 28.07 | 397,379 | -0.10(-0.34%) |
Aug 15, 2018 | 28.26 | 28.60 | 27.93 | 28.17 | 235,312 | -0.19(-0.68%) |
Aug 14, 2018 | 28.36 | 28.89 | 28.21 | 28.36 | 244,065 | +0.10(+0.34%) |
Aug 13, 2018 | 29.41 | 29.41 | 28.12 | 28.26 | 240,805 | -1.30(-4.38%) |
Aug 10, 2018 | 29.65 | 30.06 | 29.32 | 29.56 | 168,915 | -0.29(-0.96%) |
Aug 09, 2018 | 29.13 | 30.09 | 29.08 | 29.85 | 235,665 | +0.72(+2.47%) |
Aug 08, 2018 | 28.21 | 29.22 | 27.97 | 29.13 | 342,371 | +1.01(+3.58%) |
Aug 07, 2018 | 28.31 | 28.93 | 27.97 | 28.12 | 449,025 | -0.19(-0.68%) |
Aug 06, 2018 | 29.17 | 29.17 | 27.73 | 28.31 | 450,568 | -1.06(-3.60%) |
Aug 03, 2018 | 31.33 | 31.62 | 28.45 | 29.37 | 785,388 | -0.53(-1.77%) |
Aug 02, 2018 | 29.37 | 30.52 | 29.22 | 29.89 | 392,527 | +0.24(+0.81%) |