Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.09 | 19.36 | 18.99 | 19.12 | 152,205 | -0.17(-0.87%) |
Oct 30, 2018 | 19.32 | 19.35 | 18.72 | 19.28 | 79,413 | +0.12(+0.63%) |
Oct 29, 2018 | 19.53 | 19.53 | 18.90 | 19.16 | 123,797 | -0.54(-2.75%) |
Oct 26, 2018 | 19.52 | 19.71 | 19.33 | 19.71 | 84,496 | +0.23(+1.19%) |
Oct 25, 2018 | 19.43 | 19.69 | 19.39 | 19.48 | 67,020 | +0.31(+1.63%) |
Oct 24, 2018 | 19.70 | 19.98 | 19.16 | 19.16 | 124,326 | -0.43(-2.19%) |
Oct 23, 2018 | 19.20 | 19.95 | 19.20 | 19.59 | 81,995 | -0.23(-1.14%) |
Oct 22, 2018 | 19.64 | 19.82 | 19.64 | 19.82 | 27,563 | -0.05(-0.23%) |
Oct 19, 2018 | 19.80 | 20.10 | 19.80 | 19.87 | 81,462 | +0.01(+0.03%) |
Oct 18, 2018 | 19.84 | 20.09 | 19.83 | 19.86 | 97,725 | -0.27(-1.34%) |
Oct 17, 2018 | 20.36 | 20.42 | 19.99 | 20.13 | 138,114 | -0.48(-2.34%) |
Oct 16, 2018 | 20.31 | 20.62 | 20.15 | 20.61 | 99,341 | +0.30(+1.50%) |
Oct 15, 2018 | 19.76 | 20.46 | 19.73 | 20.31 | 35,869 | +0.22(+1.11%) |
Oct 12, 2018 | 19.97 | 20.19 | 19.90 | 20.08 | 103,128 | +0.44(+2.22%) |
Oct 11, 2018 | 19.89 | 19.99 | 19.65 | 19.65 | 175,340 | -0.32(-1.61%) |
Oct 10, 2018 | 20.47 | 20.47 | 19.80 | 19.97 | 172,120 | -0.40(-1.97%) |
Oct 09, 2018 | 20.20 | 20.55 | 20.17 | 20.37 | 30,609 | -0.12(-0.56%) |
Oct 08, 2018 | 20.48 | 20.48 | 20.10 | 20.48 | 60,949 | +0.04(+0.19%) |
Oct 05, 2018 | 20.65 | 20.76 | 20.12 | 20.44 | 155,559 | -0.12(-0.57%) |
Oct 04, 2018 | 20.92 | 21.22 | 20.52 | 20.56 | 70,435 | -0.51(-2.44%) |
Oct 03, 2018 | 21.04 | 21.19 | 20.94 | 21.08 | 109,056 | +0.03(+0.14%) |
Oct 02, 2018 | 20.84 | 21.31 | 20.84 | 21.05 | 108,978 | -0.05(-0.23%) |
Oct 01, 2018 | 20.98 | 21.29 | 20.93 | 21.10 | 73,182 | +0.08(+0.40%) |
Sep 28, 2018 | 20.86 | 21.13 | 20.86 | 21.01 | 114,827 | +0.19(+0.92%) |
Sep 27, 2018 | 20.70 | 21.06 | 20.59 | 20.82 | 81,974 | +0.10(+0.48%) |
Sep 26, 2018 | 20.83 | 20.94 | 20.57 | 20.72 | 195,744 | -0.07(-0.34%) |
Sep 25, 2018 | 20.97 | 20.97 | 20.65 | 20.79 | 52,478 | +0.10(+0.48%) |
Sep 24, 2018 | 21.28 | 21.29 | 20.68 | 20.69 | 82,788 | -0.67(-3.13%) |
Sep 21, 2018 | 21.00 | 21.83 | 20.82 | 21.36 | 158,592 | +0.17(+0.81%) |
Sep 20, 2018 | 20.53 | 21.45 | 20.34 | 21.19 | 183,616 | +0.83(+4.07%) |
Sep 19, 2018 | 20.32 | 20.44 | 19.94 | 20.36 | 67,146 | +0.14(+0.67%) |
Sep 18, 2018 | 20.20 | 20.42 | 19.89 | 20.23 | 173,034 | +0.15(+0.72%) |
Sep 17, 2018 | 19.88 | 20.21 | 19.88 | 20.08 | 201,919 | +0.14(+0.69%) |
Sep 14, 2018 | 20.24 | 20.42 | 19.94 | 19.94 | 228,356 | -0.22(-1.08%) |
Sep 13, 2018 | 20.08 | 20.40 | 19.64 | 20.16 | 251,503 | +0.25(+1.24%) |
Sep 12, 2018 | 19.61 | 20.10 | 19.61 | 19.91 | 404,003 | +0.27(+1.37%) |
Sep 11, 2018 | 19.72 | 19.80 | 19.42 | 19.64 | 287,000 | -0.22(-1.10%) |
Sep 10, 2018 | 20.14 | 20.14 | 19.72 | 19.86 | 219,052 | -0.11(-0.55%) |
Sep 07, 2018 | 19.73 | 20.30 | 19.53 | 19.97 | 394,748 | +0.22(+1.11%) |
Sep 06, 2018 | 19.35 | 19.78 | 19.09 | 19.75 | 287,828 | +0.24(+1.25%) |
Sep 05, 2018 | 19.58 | 19.63 | 19.21 | 19.51 | 280,851 | -0.05(-0.24%) |
Sep 04, 2018 | 19.77 | 19.93 | 19.28 | 19.56 | 284,890 | -0.60(-3.00%) |
Aug 31, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.10(+0.52%) | |
Aug 30, 2018 | 20.10 | 20.34 | 20.03 | 20.06 | 249,861 | -0.44(-2.16%) |
Aug 29, 2018 | 20.50 | 20.61 | 20.43 | 20.50 | 110,962 | -0.17(-0.80%) |
Aug 28, 2018 | 20.65 | 20.92 | 20.35 | 20.67 | 322,432 | -0.06(-0.30%) |
Aug 27, 2018 | 20.23 | 21.05 | 20.23 | 20.73 | 138,382 | +0.18(+0.90%) |
Aug 24, 2018 | 20.22 | 20.76 | 20.08 | 20.54 | 162,059 | +0.22(+1.09%) |
Aug 23, 2018 | 20.47 | 20.77 | 20.23 | 20.32 | 187,654 | -0.46(-2.20%) |
Aug 22, 2018 | 20.47 | 20.80 | 20.42 | 20.78 | 234,162 | +0.27(+1.32%) |
Aug 21, 2018 | 20.77 | 20.83 | 20.51 | 20.51 | 132,325 | -0.06(-0.27%) |
Aug 20, 2018 | 20.41 | 20.77 | 20.29 | 20.56 | 219,932 | -0.12(-0.58%) |
Aug 17, 2018 | 20.97 | 20.97 | 20.26 | 20.68 | 91,429 | +0.03(+0.15%) |
Aug 16, 2018 | 20.82 | 21.12 | 20.54 | 20.65 | 111,916 | +0.01(+0.04%) |
Aug 15, 2018 | 21.01 | 21.01 | 20.62 | 20.65 | 82,628 | -0.26(-1.24%) |
Aug 14, 2018 | 20.54 | 21.26 | 20.54 | 20.90 | 175,214 | -0.04(-0.19%) |
Aug 13, 2018 | 21.15 | 21.46 | 20.78 | 20.94 | 231,159 | -0.17(-0.82%) |
Aug 10, 2018 | 21.60 | 21.60 | 20.92 | 21.12 | 222,289 | -0.44(-2.06%) |
Aug 09, 2018 | 21.36 | 21.56 | 21.19 | 21.56 | 198,188 | +0.15(+0.71%) |
Aug 08, 2018 | 21.40 | 21.64 | 21.28 | 21.41 | 185,497 | -0.00(-0.01%) |
Aug 07, 2018 | 21.49 | 21.65 | 21.36 | 21.41 | 62,202 | -0.15(-0.67%) |
Aug 06, 2018 | 21.35 | 21.69 | 21.35 | 21.55 | 140,536 | -0.05(-0.21%) |
Aug 03, 2018 | 21.43 | 21.60 | 21.43 | 21.60 | 60,663 | +0.17(+0.80%) |
Aug 02, 2018 | 21.26 | 21.60 | 21.23 | 21.43 | 139,604 | -0.12(-0.58%) |