Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.71 | 20.51 | 19.60 | 19.68 | 555,354 | +0.17(+0.87%) |
Oct 30, 2018 | 19.34 | 19.57 | 19.14 | 19.51 | 614,850 | +0.10(+0.53%) |
Oct 29, 2018 | 20.13 | 20.13 | 19.13 | 19.40 | 620,046 | -0.55(-2.76%) |
Oct 26, 2018 | 19.52 | 20.31 | 19.29 | 19.95 | 634,129 | -0.01(-0.04%) |
Oct 25, 2018 | 20.72 | 20.79 | 19.16 | 19.96 | 1,138,747 | -0.60(-2.93%) |
Oct 24, 2018 | 21.41 | 21.45 | 20.56 | 20.56 | 607,873 | -0.67(-3.15%) |
Oct 23, 2018 | 21.04 | 21.28 | 20.45 | 21.23 | 638,549 | -0.21(-0.99%) |
Oct 22, 2018 | 21.31 | 21.51 | 21.14 | 21.44 | 296,646 | +0.13(+0.62%) |
Oct 19, 2018 | 21.64 | 21.79 | 21.25 | 21.31 | 203,705 | -0.21(-0.96%) |
Oct 18, 2018 | 22.11 | 22.16 | 21.32 | 21.52 | 369,717 | -0.80(-3.59%) |
Oct 17, 2018 | 22.73 | 22.73 | 22.20 | 22.32 | 183,774 | -0.52(-2.28%) |
Oct 16, 2018 | 22.36 | 22.88 | 22.30 | 22.84 | 186,345 | +0.62(+2.81%) |
Oct 15, 2018 | 22.98 | 23.04 | 22.21 | 22.22 | 343,700 | -0.57(-2.51%) |
Oct 12, 2018 | 22.96 | 23.09 | 22.52 | 22.79 | 243,057 | +0.29(+1.31%) |
Oct 11, 2018 | 22.77 | 22.93 | 22.30 | 22.49 | 273,508 | -0.45(-1.95%) |
Oct 10, 2018 | 23.93 | 24.03 | 22.82 | 22.94 | 328,155 | -1.08(-4.49%) |
Oct 09, 2018 | 24.07 | 24.18 | 23.64 | 24.02 | 134,617 | +0.10(+0.40%) |
Oct 08, 2018 | 23.98 | 24.14 | 23.74 | 23.93 | 65,376 | -0.23(-0.94%) |
Oct 05, 2018 | 24.54 | 24.61 | 24.00 | 24.15 | 171,978 | -0.40(-1.64%) |
Oct 04, 2018 | 24.72 | 24.85 | 24.35 | 24.56 | 194,061 | -0.29(-1.18%) |
Oct 03, 2018 | 24.33 | 24.91 | 24.21 | 24.85 | 209,535 | +0.57(+2.36%) |
Oct 02, 2018 | 24.58 | 24.62 | 24.22 | 24.28 | 99,533 | -0.32(-1.28%) |
Oct 01, 2018 | 24.48 | 24.70 | 24.46 | 24.59 | 142,423 | +0.40(+1.67%) |
Sep 28, 2018 | 23.79 | 24.51 | 23.79 | 24.19 | 179,468 | +0.37(+1.54%) |
Sep 27, 2018 | 23.99 | 24.02 | 23.74 | 23.82 | 195,332 | +0.10(+0.40%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.69 | 23.73 | 189,627 | -0.70(-2.87%) |
Sep 25, 2018 | 24.52 | 24.72 | 24.40 | 24.43 | 156,807 | +0.15(+0.60%) |
Sep 24, 2018 | 24.03 | 24.46 | 24.03 | 24.28 | 209,588 | +0.47(+1.96%) |
Sep 21, 2018 | 23.80 | 24.03 | 23.67 | 23.82 | 205,018 | +0.05(+0.21%) |
Sep 20, 2018 | 24.08 | 24.16 | 23.32 | 23.76 | 269,757 | -0.13(-0.55%) |
Sep 19, 2018 | 23.58 | 24.09 | 23.51 | 23.90 | 216,490 | +0.50(+2.12%) |
Sep 18, 2018 | 23.41 | 23.50 | 23.25 | 23.40 | 232,522 | +0.53(+2.33%) |
Sep 17, 2018 | 23.04 | 23.06 | 22.79 | 22.87 | 139,423 | -0.06(-0.25%) |
Sep 14, 2018 | 23.26 | 23.38 | 22.85 | 22.93 | 188,699 | -0.39(-1.66%) |
Sep 13, 2018 | 23.47 | 23.53 | 23.15 | 23.31 | 150,273 | -0.13(-0.56%) |
Sep 12, 2018 | 23.15 | 23.55 | 23.07 | 23.44 | 246,256 | +0.41(+1.77%) |
Sep 11, 2018 | 22.62 | 23.14 | 22.30 | 23.04 | 241,806 | +0.37(+1.64%) |
Sep 10, 2018 | 22.99 | 23.00 | 22.52 | 22.66 | 154,078 | -0.15(-0.67%) |
Sep 07, 2018 | 22.42 | 22.89 | 22.23 | 22.82 | 193,636 | +0.26(+1.13%) |
Sep 06, 2018 | 22.39 | 22.67 | 22.23 | 22.56 | 214,031 | +0.12(+0.55%) |
Sep 05, 2018 | 22.36 | 22.44 | 22.00 | 22.44 | 201,066 | -0.04(-0.16%) |
Sep 04, 2018 | 23.06 | 23.12 | 22.43 | 22.47 | 174,760 | -0.64(-2.78%) |
Aug 31, 2018 | 23.12 | 23.12 | 23.12 | 0 | -0.28(-1.22%) | |
Aug 30, 2018 | 23.59 | 23.63 | 23.17 | 23.40 | 107,550 | -0.15(-0.65%) |
Aug 29, 2018 | 23.45 | 23.65 | 23.28 | 23.55 | 117,688 | +0.28(+1.18%) |
Aug 28, 2018 | 23.51 | 23.66 | 23.20 | 23.28 | 171,533 | -0.10(-0.43%) |
Aug 27, 2018 | 23.43 | 23.60 | 23.31 | 23.38 | 224,477 | +0.12(+0.53%) |
Aug 24, 2018 | 23.23 | 23.49 | 23.13 | 23.26 | 117,257 | +0.30(+1.29%) |
Aug 23, 2018 | 23.10 | 23.10 | 22.79 | 22.96 | 133,642 | -0.29(-1.25%) |
Aug 22, 2018 | 22.79 | 23.37 | 22.79 | 23.25 | 231,203 | +0.72(+3.18%) |
Aug 21, 2018 | 22.30 | 22.86 | 22.24 | 22.53 | 217,435 | +0.44(+2.00%) |
Aug 20, 2018 | 22.23 | 22.23 | 21.88 | 22.09 | 301,501 | -0.12(-0.55%) |
Aug 17, 2018 | 22.30 | 22.45 | 22.00 | 22.21 | 189,490 | +0.09(+0.43%) |
Aug 16, 2018 | 22.15 | 22.40 | 22.08 | 22.12 | 206,836 | -0.04(-0.20%) |
Aug 15, 2018 | 22.85 | 22.93 | 21.96 | 22.16 | 298,233 | -0.96(-4.13%) |
Aug 14, 2018 | 23.10 | 23.32 | 22.97 | 23.12 | 254,882 | +0.21(+0.92%) |
Aug 13, 2018 | 23.31 | 23.42 | 22.75 | 22.91 | 130,991 | -0.42(-1.80%) |
Aug 10, 2018 | 23.47 | 23.55 | 23.12 | 23.33 | 204,406 | -0.24(-1.01%) |
Aug 09, 2018 | 23.64 | 23.76 | 23.44 | 23.57 | 163,399 | -0.05(-0.21%) |
Aug 08, 2018 | 23.70 | 23.76 | 23.24 | 23.62 | 160,898 | -0.20(-0.85%) |
Aug 07, 2018 | 24.64 | 24.64 | 23.79 | 23.82 | 147,208 | -0.59(-2.43%) |
Aug 06, 2018 | 24.46 | 24.65 | 24.33 | 24.41 | 75,468 | +0.15(+0.63%) |
Aug 03, 2018 | 24.25 | 24.36 | 24.13 | 24.26 | 170,293 | +0.01(+0.06%) |
Aug 02, 2018 | 24.41 | 24.65 | 24.15 | 24.25 | 263,639 | -0.40(-1.62%) |