Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.22 | 19.36 | 18.82 | 19.19 | 4,021,324 | +0.14(+0.72%) |
Oct 30, 2018 | 18.75 | 19.11 | 18.60 | 19.05 | 3,140,412 | +0.18(+0.97%) |
Oct 29, 2018 | 19.25 | 19.74 | 18.60 | 18.87 | 4,126,515 | +0.23(+1.22%) |
Oct 26, 2018 | 17.94 | 18.76 | 17.84 | 18.64 | 3,230,202 | +0.38(+2.10%) |
Oct 25, 2018 | 18.47 | 18.79 | 18.16 | 18.26 | 3,213,556 | -0.01(-0.05%) |
Oct 24, 2018 | 19.04 | 19.19 | 18.26 | 18.27 | 3,688,732 | -0.85(-4.44%) |
Oct 23, 2018 | 18.39 | 19.32 | 18.32 | 19.12 | 5,005,747 | +0.45(+2.39%) |
Oct 22, 2018 | 18.07 | 18.84 | 18.04 | 18.67 | 6,403,219 | +0.50(+2.76%) |
Oct 19, 2018 | 16.54 | 18.27 | 16.23 | 18.17 | 8,060,530 | +1.19(+7.04%) |
Oct 18, 2018 | 17.26 | 17.45 | 16.90 | 16.97 | 4,236,446 | -0.29(-1.69%) |
Oct 17, 2018 | 17.46 | 17.74 | 16.97 | 17.26 | 4,686,670 | -0.38(-2.17%) |
Oct 16, 2018 | 17.72 | 17.76 | 17.38 | 17.65 | 3,381,425 | +0.11(+0.62%) |
Oct 15, 2018 | 17.33 | 17.68 | 17.33 | 17.54 | 2,771,896 | +0.23(+1.32%) |
Oct 12, 2018 | 17.88 | 17.88 | 16.97 | 17.31 | 3,965,869 | -0.26(-1.50%) |
Oct 11, 2018 | 17.83 | 18.29 | 17.57 | 17.57 | 2,862,742 | -0.23(-1.28%) |
Oct 10, 2018 | 18.07 | 18.07 | 17.64 | 17.80 | 3,993,245 | -0.45(-2.45%) |
Oct 09, 2018 | 18.81 | 18.81 | 18.15 | 18.25 | 2,175,316 | -0.61(-3.24%) |
Oct 08, 2018 | 18.50 | 18.91 | 18.44 | 18.86 | 3,155,180 | +0.31(+1.67%) |
Oct 05, 2018 | 19.05 | 19.10 | 18.46 | 18.55 | 2,103,992 | -0.48(-2.54%) |
Oct 04, 2018 | 19.12 | 19.21 | 18.88 | 19.03 | 2,969,293 | -0.07(-0.38%) |
Oct 03, 2018 | 19.15 | 19.26 | 19.00 | 19.11 | 2,046,655 | +0.11(+0.57%) |
Oct 02, 2018 | 19.20 | 19.36 | 18.96 | 19.00 | 1,712,473 | -0.24(-1.27%) |
Oct 01, 2018 | 19.60 | 19.63 | 19.16 | 19.24 | 2,280,629 | -0.22(-1.12%) |
Sep 28, 2018 | 19.26 | 19.54 | 19.14 | 19.46 | 2,247,589 | +0.15(+0.80%) |
Sep 27, 2018 | 19.63 | 19.66 | 19.28 | 19.31 | 2,089,219 | -0.27(-1.39%) |
Sep 26, 2018 | 19.65 | 20.00 | 19.40 | 19.58 | 2,373,396 | -0.04(-0.18%) |
Sep 25, 2018 | 20.27 | 20.27 | 19.60 | 19.61 | 3,368,039 | -0.64(-3.18%) |
Sep 24, 2018 | 20.39 | 20.39 | 19.94 | 20.26 | 1,684,747 | -0.15(-0.71%) |
Sep 21, 2018 | 20.61 | 20.84 | 20.38 | 20.40 | 4,020,649 | -0.20(-0.97%) |
Sep 20, 2018 | 20.13 | 20.90 | 20.10 | 20.60 | 2,749,945 | +0.54(+2.71%) |
Sep 19, 2018 | 19.83 | 20.13 | 19.78 | 20.06 | 3,144,242 | +0.29(+1.47%) |
Sep 18, 2018 | 20.40 | 20.42 | 19.36 | 19.77 | 4,724,381 | -0.63(-3.11%) |
Sep 17, 2018 | 20.79 | 20.97 | 20.37 | 20.40 | 2,372,889 | -0.37(-1.79%) |
Sep 14, 2018 | 20.99 | 21.15 | 20.65 | 20.77 | 3,864,274 | -0.22(-1.04%) |
Sep 13, 2018 | 21.11 | 21.26 | 20.94 | 20.99 | 1,465,661 | +0.01(+0.04%) |
Sep 12, 2018 | 21.18 | 21.21 | 20.87 | 20.98 | 1,701,813 | -0.18(-0.86%) |
Sep 11, 2018 | 21.36 | 21.36 | 21.07 | 21.16 | 1,036,402 | -0.19(-0.89%) |
Sep 10, 2018 | 21.44 | 21.48 | 21.12 | 21.36 | 1,333,760 | +0.07(+0.34%) |
Sep 07, 2018 | 21.34 | 21.45 | 21.15 | 21.28 | 1,202,588 | -0.05(-0.21%) |
Sep 06, 2018 | 21.27 | 21.46 | 21.24 | 21.33 | 2,265,842 | +0.13(+0.60%) |
Sep 05, 2018 | 20.75 | 21.24 | 20.67 | 21.20 | 2,720,162 | +0.47(+2.27%) |
Sep 04, 2018 | 21.11 | 21.16 | 20.62 | 20.73 | 2,596,309 | -0.47(-2.22%) |
Aug 31, 2018 | 21.20 | 21.20 | 21.20 | 0 | -0.11(-0.51%) | |
Aug 30, 2018 | 21.42 | 21.42 | 21.12 | 21.31 | 1,407,451 | -0.12(-0.55%) |
Aug 29, 2018 | 21.64 | 21.66 | 21.28 | 21.43 | 1,396,056 | -0.27(-1.25%) |
Aug 28, 2018 | 21.88 | 21.91 | 21.57 | 21.70 | 1,283,913 | -0.09(-0.42%) |
Aug 27, 2018 | 21.53 | 21.89 | 21.46 | 21.79 | 1,374,571 | +0.44(+2.08%) |
Aug 24, 2018 | 21.46 | 21.51 | 21.29 | 21.35 | 1,161,896 | +0.02(+0.08%) |
Aug 23, 2018 | 21.54 | 21.69 | 21.25 | 21.33 | 1,834,513 | -0.27(-1.26%) |
Aug 22, 2018 | 22.40 | 22.40 | 21.36 | 21.60 | 2,865,958 | -0.93(-4.14%) |
Aug 21, 2018 | 22.17 | 22.62 | 22.04 | 22.53 | 2,168,862 | +0.41(+1.84%) |
Aug 20, 2018 | 21.90 | 22.21 | 21.85 | 22.13 | 1,256,966 | +0.20(+0.91%) |
Aug 17, 2018 | 21.65 | 21.98 | 21.55 | 21.93 | 1,356,096 | +0.26(+1.21%) |
Aug 16, 2018 | 21.59 | 21.79 | 21.53 | 21.66 | 1,483,142 | +0.22(+1.01%) |
Aug 15, 2018 | 21.29 | 21.47 | 21.10 | 21.45 | 2,049,377 | +0.05(+0.21%) |
Aug 14, 2018 | 21.22 | 21.53 | 21.16 | 21.40 | 1,525,707 | +0.31(+1.46%) |
Aug 13, 2018 | 21.44 | 21.61 | 21.04 | 21.09 | 1,983,296 | -0.37(-1.73%) |
Aug 10, 2018 | 21.33 | 21.67 | 21.14 | 21.46 | 2,067,945 | +0.03(+0.13%) |
Aug 09, 2018 | 21.57 | 22.12 | 21.41 | 21.44 | 2,633,851 | -0.20(-0.92%) |
Aug 08, 2018 | 21.46 | 21.78 | 21.32 | 21.64 | 2,449,312 | -0.02(-0.08%) |
Aug 07, 2018 | 21.44 | 21.81 | 21.40 | 21.65 | 2,519,428 | +0.43(+2.01%) |
Aug 06, 2018 | 21.01 | 21.33 | 20.97 | 21.23 | 2,166,088 | +0.28(+1.34%) |
Aug 03, 2018 | 20.94 | 21.17 | 20.82 | 20.95 | 1,652,966 | +0.02(+0.09%) |
Aug 02, 2018 | 20.48 | 20.95 | 20.47 | 20.93 | 2,323,616 | +0.36(+1.76%) |