Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.06 | 19.36 | 18.54 | 19.30 | 230,234 | +0.47(+2.50%) |
Oct 30, 2018 | 18.55 | 19.10 | 18.51 | 18.83 | 80,550 | +0.37(+2.00%) |
Oct 29, 2018 | 18.41 | 18.70 | 18.20 | 18.46 | 72,005 | +0.23(+1.26%) |
Oct 26, 2018 | 17.78 | 18.85 | 17.50 | 18.23 | 48,700 | +0.13(+0.72%) |
Oct 25, 2018 | 17.68 | 18.24 | 17.68 | 18.10 | 44,508 | +0.42(+2.38%) |
Oct 24, 2018 | 18.68 | 18.69 | 17.62 | 17.68 | 22,443 | -0.98(-5.25%) |
Oct 23, 2018 | 18.71 | 18.73 | 18.19 | 18.66 | 27,965 | -0.33(-1.74%) |
Oct 22, 2018 | 19.20 | 19.35 | 18.93 | 18.99 | 17,767 | -0.20(-1.04%) |
Oct 19, 2018 | 19.26 | 19.41 | 18.65 | 19.19 | 31,400 | -0.17(-0.88%) |
Oct 18, 2018 | 19.62 | 19.75 | 19.10 | 19.36 | 29,936 | -0.53(-2.66%) |
Oct 17, 2018 | 20.11 | 20.54 | 19.77 | 19.89 | 14,372 | -0.24(-1.19%) |
Oct 16, 2018 | 19.75 | 20.18 | 19.73 | 20.13 | 67,717 | +0.40(+2.03%) |
Oct 15, 2018 | 19.35 | 19.93 | 19.22 | 19.73 | 62,662 | +0.26(+1.34%) |
Oct 12, 2018 | 19.55 | 20.01 | 18.78 | 19.47 | 35,700 | +0.20(+1.04%) |
Oct 11, 2018 | 19.55 | 19.97 | 19.27 | 19.27 | 24,658 | -0.42(-2.13%) |
Oct 10, 2018 | 20.53 | 20.56 | 19.58 | 19.69 | 28,480 | -0.87(-4.23%) |
Oct 09, 2018 | 20.43 | 20.90 | 20.13 | 20.56 | 30,065 | +0.06(+0.29%) |
Oct 08, 2018 | 19.95 | 20.65 | 19.78 | 20.50 | 57,180 | +0.60(+3.02%) |
Oct 05, 2018 | 20.51 | 20.51 | 19.74 | 19.90 | 122,900 | -0.61(-2.97%) |
Oct 04, 2018 | 21.17 | 21.17 | 20.43 | 20.51 | 15,157 | -0.28(-1.35%) |
Oct 03, 2018 | 20.58 | 21.02 | 20.34 | 20.79 | 28,602 | +0.31(+1.51%) |
Oct 02, 2018 | 20.95 | 21.07 | 20.41 | 20.48 | 23,500 | -0.45(-2.15%) |
Oct 01, 2018 | 21.22 | 21.22 | 20.86 | 20.93 | 12,334 | -0.17(-0.81%) |
Sep 28, 2018 | 21.00 | 21.48 | 20.85 | 21.10 | 33,300 | +0.10(+0.48%) |
Sep 27, 2018 | 21.05 | 21.45 | 20.95 | 21.00 | 13,079 | -0.10(-0.47%) |
Sep 26, 2018 | 21.20 | 21.55 | 20.95 | 21.10 | 38,150 | -0.20(-0.94%) |
Sep 25, 2018 | 21.25 | 21.40 | 21.10 | 21.30 | 12,847 | +0.50(+2.40%) |
Sep 24, 2018 | 20.95 | 21.35 | 20.50 | 20.80 | 60,185 | -0.15(-0.72%) |
Sep 21, 2018 | 21.25 | 21.50 | 20.85 | 20.95 | 73,000 | -0.40(-1.87%) |
Sep 20, 2018 | 21.25 | 21.55 | 21.15 | 21.35 | 13,841 | +0.20(+0.95%) |
Sep 19, 2018 | 21.50 | 21.90 | 21.10 | 21.15 | 35,882 | -0.35(-1.63%) |
Sep 18, 2018 | 21.35 | 21.70 | 21.35 | 21.50 | 18,810 | +0.25(+1.18%) |
Sep 17, 2018 | 21.63 | 21.75 | 21.15 | 21.25 | 15,690 | -0.30(-1.39%) |
Sep 14, 2018 | 21.40 | 21.93 | 21.35 | 21.55 | 13,900 | +0.20(+0.94%) |
Sep 13, 2018 | 21.45 | 21.64 | 21.20 | 21.35 | 27,773 | +0.00(+0.00%) |
Sep 12, 2018 | 21.55 | 21.65 | 21.30 | 21.35 | 34,412 | -0.15(-0.70%) |
Sep 11, 2018 | 21.80 | 21.80 | 21.45 | 21.50 | 56,304 | -0.35(-1.60%) |
Sep 10, 2018 | 22.05 | 22.25 | 21.65 | 21.85 | 12,762 | -0.20(-0.91%) |
Sep 07, 2018 | 21.90 | 22.05 | 21.60 | 22.05 | 13,100 | +0.15(+0.68%) |
Sep 06, 2018 | 22.10 | 22.25 | 21.80 | 21.90 | 17,033 | -0.15(-0.68%) |
Sep 05, 2018 | 22.05 | 22.15 | 21.60 | 22.05 | 16,398 | -0.10(-0.45%) |
Sep 04, 2018 | 22.05 | 22.25 | 21.77 | 22.15 | 11,550 | +0.05(+0.23%) |
Aug 31, 2018 | 22.10 | 22.10 | 22.10 | 0 | +0.30(+1.38%) | |
Aug 30, 2018 | 22.15 | 22.15 | 21.64 | 21.80 | 19,658 | -0.20(-0.91%) |
Aug 29, 2018 | 21.60 | 22.10 | 21.60 | 22.00 | 31,634 | +0.35(+1.62%) |
Aug 28, 2018 | 21.90 | 22.05 | 21.60 | 21.65 | 12,281 | -0.25(-1.14%) |
Aug 27, 2018 | 22.10 | 22.10 | 21.55 | 21.90 | 19,005 | -0.10(-0.45%) |
Aug 24, 2018 | 22.40 | 23.00 | 22.00 | 22.00 | 20,400 | -0.35(-1.57%) |
Aug 23, 2018 | 22.40 | 22.60 | 21.90 | 22.35 | 17,973 | +0.35(+1.59%) |
Aug 22, 2018 | 21.70 | 22.25 | 21.60 | 22.00 | 40,240 | +0.30(+1.38%) |
Aug 21, 2018 | 21.60 | 22.10 | 21.55 | 21.70 | 58,200 | +0.15(+0.70%) |
Aug 20, 2018 | 21.65 | 22.00 | 21.30 | 21.55 | 88,609 | +0.05(+0.23%) |
Aug 17, 2018 | 21.25 | 21.60 | 21.25 | 21.50 | 27,700 | +0.15(+0.70%) |
Aug 16, 2018 | 21.35 | 21.60 | 21.15 | 21.35 | 9,917 | +0.05(+0.23%) |
Aug 15, 2018 | 22.00 | 22.00 | 21.15 | 21.30 | 30,048 | -0.75(-3.40%) |
Aug 14, 2018 | 22.20 | 22.55 | 21.95 | 22.05 | 15,859 | -0.15(-0.68%) |
Aug 13, 2018 | 22.40 | 22.40 | 21.80 | 22.20 | 12,691 | -0.20(-0.89%) |
Aug 10, 2018 | 22.80 | 22.95 | 22.25 | 22.40 | 16,000 | -0.60(-2.61%) |
Aug 09, 2018 | 22.35 | 23.35 | 21.90 | 23.00 | 15,886 | +0.70(+3.14%) |
Aug 08, 2018 | 22.55 | 22.55 | 22.25 | 22.30 | 33,573 | -0.30(-1.33%) |
Aug 07, 2018 | 22.60 | 22.80 | 22.55 | 22.60 | 14,921 | +0.30(+1.35%) |
Aug 06, 2018 | 22.10 | 22.37 | 22.00 | 22.30 | 8,974 | +0.15(+0.68%) |
Aug 03, 2018 | 22.05 | 22.25 | 21.95 | 22.15 | 20,800 | +0.15(+0.68%) |
Aug 02, 2018 | 21.70 | 22.10 | 21.55 | 22.00 | 17,518 | +0.05(+0.23%) |