Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.92 | 18.40 | 17.82 | 18.00 | 2,105,916 | +0.52(+2.97%) |
Oct 30, 2018 | 16.97 | 17.61 | 16.89 | 17.48 | 1,485,496 | +0.22(+1.27%) |
Oct 29, 2018 | 18.10 | 18.30 | 16.90 | 17.26 | 2,582,020 | -0.41(-2.32%) |
Oct 26, 2018 | 17.88 | 18.16 | 17.36 | 17.67 | 2,743,800 | -0.74(-4.02%) |
Oct 25, 2018 | 17.55 | 18.50 | 17.45 | 18.41 | 3,628,027 | +1.06(+6.11%) |
Oct 24, 2018 | 18.44 | 18.55 | 17.31 | 17.35 | 2,270,603 | -1.09(-5.91%) |
Oct 23, 2018 | 18.14 | 18.73 | 17.90 | 18.44 | 2,124,524 | -0.31(-1.65%) |
Oct 22, 2018 | 18.10 | 18.95 | 18.04 | 18.75 | 2,255,904 | +0.73(+4.05%) |
Oct 19, 2018 | 19.07 | 19.21 | 18.00 | 18.02 | 2,587,400 | -0.97(-5.11%) |
Oct 18, 2018 | 19.71 | 19.78 | 18.85 | 18.99 | 1,811,557 | -0.85(-4.28%) |
Oct 17, 2018 | 20.11 | 20.11 | 19.61 | 19.84 | 1,433,442 | -0.23(-1.15%) |
Oct 16, 2018 | 19.40 | 20.14 | 19.20 | 20.07 | 2,630,538 | +0.99(+5.19%) |
Oct 15, 2018 | 19.12 | 19.51 | 18.74 | 19.08 | 2,812,508 | -0.13(-0.68%) |
Oct 12, 2018 | 19.45 | 19.50 | 18.75 | 19.21 | 3,180,200 | +0.36(+1.91%) |
Oct 11, 2018 | 18.83 | 19.30 | 18.69 | 18.85 | 4,075,791 | -0.13(-0.68%) |
Oct 10, 2018 | 19.62 | 19.65 | 18.69 | 18.98 | 5,145,554 | -0.74(-3.75%) |
Oct 09, 2018 | 19.70 | 20.26 | 19.51 | 19.72 | 4,040,279 | -0.21(-1.05%) |
Oct 08, 2018 | 20.50 | 20.61 | 19.42 | 19.93 | 4,173,738 | -0.96(-4.60%) |
Oct 05, 2018 | 21.14 | 21.57 | 20.41 | 20.89 | 3,602,700 | -0.29(-1.37%) |
Oct 04, 2018 | 22.35 | 22.35 | 21.07 | 21.18 | 2,977,537 | -1.18(-5.28%) |
Oct 03, 2018 | 22.14 | 22.46 | 21.65 | 22.36 | 1,964,523 | +0.33(+1.50%) |
Oct 02, 2018 | 22.50 | 22.80 | 21.95 | 22.03 | 5,171,352 | -0.48(-2.13%) |
Oct 01, 2018 | 24.00 | 24.10 | 22.48 | 22.51 | 4,183,581 | -1.40(-5.86%) |
Sep 28, 2018 | 23.64 | 24.43 | 23.60 | 23.91 | 4,125,100 | +0.33(+1.40%) |
Sep 27, 2018 | 23.80 | 24.12 | 23.52 | 23.58 | 2,725,341 | -0.18(-0.76%) |
Sep 26, 2018 | 24.20 | 24.43 | 23.69 | 23.76 | 3,692,856 | -0.24(-1.00%) |
Sep 25, 2018 | 23.84 | 24.02 | 23.77 | 24.00 | 2,149,765 | +0.19(+0.80%) |
Sep 24, 2018 | 23.45 | 23.83 | 23.05 | 23.81 | 2,400,004 | +0.17(+0.72%) |
Sep 21, 2018 | 24.00 | 24.01 | 23.60 | 23.64 | 3,969,400 | -0.28(-1.17%) |
Sep 20, 2018 | 23.62 | 24.04 | 23.45 | 23.92 | 2,305,761 | +0.37(+1.57%) |
Sep 19, 2018 | 24.03 | 24.17 | 23.25 | 23.55 | 2,599,981 | -0.49(-2.04%) |
Sep 18, 2018 | 23.98 | 24.23 | 23.88 | 24.04 | 2,082,963 | +0.27(+1.14%) |
Sep 17, 2018 | 24.64 | 24.87 | 23.68 | 23.77 | 3,248,004 | -0.97(-3.92%) |
Sep 14, 2018 | 25.00 | 25.15 | 24.68 | 24.74 | 2,521,200 | -0.17(-0.68%) |
Sep 13, 2018 | 24.79 | 25.36 | 24.73 | 24.91 | 1,486,178 | +0.07(+0.28%) |
Sep 12, 2018 | 25.03 | 25.18 | 24.16 | 24.84 | 1,812,619 | -0.31(-1.23%) |
Sep 11, 2018 | 24.50 | 25.40 | 24.46 | 25.15 | 2,019,573 | +0.48(+1.95%) |
Sep 10, 2018 | 24.86 | 24.99 | 24.38 | 24.67 | 2,204,100 | +0.12(+0.49%) |
Sep 07, 2018 | 24.00 | 25.08 | 23.96 | 24.55 | 2,663,500 | +0.22(+0.90%) |
Sep 06, 2018 | 23.51 | 24.43 | 23.40 | 24.33 | 3,981,122 | +0.77(+3.27%) |
Sep 05, 2018 | 24.52 | 24.60 | 23.02 | 23.56 | 5,171,278 | -1.05(-4.27%) |
Sep 04, 2018 | 24.32 | 24.67 | 23.83 | 24.61 | 3,911,903 | +0.05(+0.20%) |
Aug 31, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.73(+3.06%) | |
Aug 30, 2018 | 23.93 | 24.14 | 23.75 | 23.83 | 8,551,883 | +0.13(+0.55%) |
Aug 29, 2018 | 24.68 | 24.75 | 23.53 | 23.70 | 19,210,900 | -1.22(-4.90%) |
Aug 28, 2018 | 26.01 | 27.08 | 26.00 | 24.92 | 7,232,099 | -1.08(-4.15%) |
Aug 27, 2018 | 27.00 | 27.19 | 25.98 | 26.00 | 3,080,503 | -0.63(-2.37%) |
Aug 24, 2018 | 25.90 | 26.70 | 25.90 | 26.63 | 3,283,900 | +0.77(+2.98%) |
Aug 23, 2018 | 25.82 | 26.34 | 25.82 | 25.86 | 3,122,216 | +0.17(+0.66%) |
Aug 22, 2018 | 25.34 | 25.70 | 25.14 | 25.69 | 1,717,551 | +0.31(+1.22%) |
Aug 21, 2018 | 25.20 | 25.69 | 25.10 | 25.38 | 1,656,058 | +0.24(+0.95%) |
Aug 20, 2018 | 24.67 | 25.23 | 24.47 | 25.14 | 1,635,115 | +0.57(+2.32%) |
Aug 17, 2018 | 25.23 | 25.27 | 24.36 | 24.57 | 1,689,900 | -0.75(-2.96%) |
Aug 16, 2018 | 25.54 | 25.70 | 25.27 | 25.32 | 1,341,869 | +0.12(+0.48%) |
Aug 15, 2018 | 25.48 | 25.89 | 24.93 | 25.20 | 1,569,838 | -0.51(-1.98%) |
Aug 14, 2018 | 25.28 | 25.75 | 24.95 | 25.71 | 1,384,877 | +0.52(+2.06%) |
Aug 13, 2018 | 25.81 | 26.08 | 25.14 | 25.19 | 1,420,893 | -0.62(-2.40%) |
Aug 10, 2018 | 25.80 | 26.37 | 25.69 | 25.81 | 1,449,200 | -0.34(-1.30%) |
Aug 09, 2018 | 25.80 | 26.41 | 25.66 | 26.15 | 1,969,446 | +0.46(+1.79%) |
Aug 08, 2018 | 25.62 | 25.90 | 25.28 | 25.69 | 1,518,061 | +0.13(+0.51%) |
Aug 07, 2018 | 25.02 | 26.04 | 24.91 | 25.56 | 2,839,697 | +0.67(+2.69%) |
Aug 06, 2018 | 24.49 | 24.97 | 24.40 | 24.89 | 1,346,994 | +0.41(+1.67%) |
Aug 03, 2018 | 24.70 | 24.72 | 24.13 | 24.48 | 1,509,500 | -0.13(-0.53%) |
Aug 02, 2018 | 23.58 | 24.64 | 23.35 | 24.61 | 2,687,387 | +0.94(+3.97%) |