Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.82 | 21.74 | 19.35 | 19.36 | 452,941 | -3.49(-15.27%) |
Oct 30, 2018 | 22.62 | 23.34 | 22.26 | 22.85 | 184,753 | +0.19(+0.84%) |
Oct 29, 2018 | 22.63 | 22.98 | 22.23 | 22.66 | 114,364 | +0.30(+1.34%) |
Oct 26, 2018 | 21.96 | 22.63 | 21.76 | 22.36 | 75,600 | +0.15(+0.68%) |
Oct 25, 2018 | 21.88 | 22.41 | 21.77 | 22.21 | 94,478 | +0.50(+2.30%) |
Oct 24, 2018 | 23.18 | 23.50 | 21.68 | 21.71 | 127,546 | -1.54(-6.62%) |
Oct 23, 2018 | 23.32 | 23.72 | 23.07 | 23.25 | 113,806 | -0.47(-1.98%) |
Oct 22, 2018 | 23.73 | 24.31 | 23.63 | 23.72 | 77,671 | +0.15(+0.64%) |
Oct 19, 2018 | 23.37 | 23.84 | 23.27 | 23.57 | 462,700 | +0.20(+0.86%) |
Oct 18, 2018 | 23.94 | 24.00 | 23.23 | 23.37 | 134,852 | -0.72(-2.99%) |
Oct 17, 2018 | 24.02 | 24.16 | 23.75 | 24.09 | 112,246 | -0.09(-0.37%) |
Oct 16, 2018 | 22.96 | 24.22 | 22.30 | 24.18 | 197,126 | +1.33(+5.82%) |
Oct 15, 2018 | 21.63 | 23.12 | 21.63 | 22.85 | 287,167 | +1.23(+5.69%) |
Oct 12, 2018 | 22.77 | 22.85 | 21.53 | 21.62 | 176,500 | -0.90(-4.00%) |
Oct 11, 2018 | 23.34 | 23.58 | 22.46 | 22.52 | 101,016 | -0.92(-3.92%) |
Oct 10, 2018 | 24.05 | 24.37 | 23.41 | 23.44 | 109,756 | -0.68(-2.82%) |
Oct 09, 2018 | 23.92 | 24.32 | 23.74 | 24.12 | 90,527 | +0.12(+0.50%) |
Oct 08, 2018 | 24.13 | 24.35 | 23.68 | 24.00 | 76,691 | -0.19(-0.79%) |
Oct 05, 2018 | 24.79 | 24.93 | 23.98 | 24.19 | 82,100 | -0.65(-2.62%) |
Oct 04, 2018 | 24.68 | 24.86 | 24.46 | 24.84 | 68,806 | +0.09(+0.36%) |
Oct 03, 2018 | 24.55 | 24.79 | 24.34 | 24.75 | 66,335 | +0.26(+1.06%) |
Oct 02, 2018 | 24.74 | 24.96 | 24.33 | 24.49 | 55,042 | -0.23(-0.93%) |
Oct 01, 2018 | 25.43 | 25.54 | 24.71 | 24.72 | 80,629 | -0.66(-2.60%) |
Sep 28, 2018 | 24.89 | 25.48 | 24.89 | 25.38 | 218,800 | +0.45(+1.81%) |
Sep 27, 2018 | 24.45 | 25.05 | 24.20 | 24.93 | 97,677 | +0.53(+2.17%) |
Sep 26, 2018 | 24.71 | 24.95 | 24.33 | 24.40 | 68,836 | -0.31(-1.25%) |
Sep 25, 2018 | 24.60 | 24.91 | 24.32 | 24.71 | 111,163 | +0.14(+0.57%) |
Sep 24, 2018 | 24.76 | 24.92 | 24.39 | 24.57 | 65,876 | -0.20(-0.81%) |
Sep 21, 2018 | 24.56 | 24.80 | 24.50 | 24.77 | 321,200 | +0.21(+0.86%) |
Sep 20, 2018 | 24.13 | 24.59 | 23.97 | 24.56 | 65,706 | +0.50(+2.08%) |
Sep 19, 2018 | 24.02 | 24.34 | 23.96 | 24.06 | 155,526 | +0.06(+0.25%) |
Sep 18, 2018 | 24.31 | 24.31 | 23.79 | 24.00 | 64,496 | -0.23(-0.95%) |
Sep 17, 2018 | 24.49 | 24.49 | 24.11 | 24.23 | 52,116 | -0.21(-0.86%) |
Sep 14, 2018 | 24.07 | 24.56 | 23.96 | 24.44 | 74,700 | +0.37(+1.54%) |
Sep 13, 2018 | 24.79 | 24.83 | 23.96 | 24.07 | 51,107 | -0.56(-2.27%) |
Sep 12, 2018 | 24.45 | 24.83 | 24.22 | 24.63 | 133,099 | +0.23(+0.94%) |
Sep 11, 2018 | 24.35 | 24.65 | 24.16 | 24.40 | 66,607 | +0.05(+0.21%) |
Sep 10, 2018 | 24.71 | 24.84 | 24.24 | 24.35 | 54,857 | -0.27(-1.10%) |
Sep 07, 2018 | 24.16 | 24.64 | 24.16 | 24.62 | 83,600 | +0.29(+1.19%) |
Sep 06, 2018 | 24.41 | 24.48 | 24.18 | 24.33 | 84,273 | -0.06(-0.25%) |
Sep 05, 2018 | 24.54 | 24.54 | 24.21 | 24.39 | 61,120 | -0.18(-0.73%) |
Sep 04, 2018 | 24.90 | 25.02 | 24.30 | 24.57 | 78,692 | -0.39(-1.56%) |
Aug 31, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.15(-0.60%) | |
Aug 30, 2018 | 24.95 | 25.43 | 24.89 | 25.11 | 72,878 | +0.15(+0.60%) |
Aug 29, 2018 | 24.82 | 25.07 | 24.64 | 24.96 | 55,891 | +0.21(+0.85%) |
Aug 28, 2018 | 24.99 | 25.11 | 24.63 | 24.75 | 43,836 | -0.17(-0.68%) |
Aug 27, 2018 | 25.00 | 25.30 | 24.73 | 24.92 | 49,526 | +0.02(+0.08%) |
Aug 24, 2018 | 25.36 | 25.54 | 24.87 | 24.90 | 48,700 | -0.35(-1.39%) |
Aug 23, 2018 | 25.40 | 25.40 | 25.09 | 25.25 | 49,156 | -0.16(-0.63%) |
Aug 22, 2018 | 25.52 | 25.83 | 25.13 | 25.41 | 71,626 | -0.10(-0.39%) |
Aug 21, 2018 | 25.06 | 25.60 | 24.77 | 25.51 | 112,262 | +0.51(+2.04%) |
Aug 20, 2018 | 24.66 | 25.00 | 24.57 | 25.00 | 56,833 | +0.44(+1.79%) |
Aug 17, 2018 | 24.54 | 24.83 | 24.06 | 24.56 | 66,100 | -0.07(-0.28%) |
Aug 16, 2018 | 24.60 | 24.65 | 24.14 | 24.63 | 54,475 | +0.17(+0.70%) |
Aug 15, 2018 | 24.78 | 24.78 | 24.32 | 24.46 | 62,150 | -0.43(-1.73%) |
Aug 14, 2018 | 24.50 | 24.91 | 24.50 | 24.89 | 96,512 | +0.47(+1.92%) |
Aug 13, 2018 | 24.70 | 24.87 | 24.28 | 24.42 | 48,963 | -0.41(-1.65%) |
Aug 10, 2018 | 24.89 | 25.05 | 24.71 | 24.83 | 67,600 | -0.18(-0.72%) |
Aug 09, 2018 | 25.10 | 25.34 | 24.98 | 25.01 | 86,919 | -0.09(-0.36%) |
Aug 08, 2018 | 25.07 | 25.13 | 24.77 | 25.10 | 69,076 | -0.06(-0.24%) |
Aug 07, 2018 | 25.16 | 25.19 | 25.02 | 25.16 | 75,873 | +0.08(+0.32%) |
Aug 06, 2018 | 24.71 | 25.11 | 24.58 | 25.08 | 91,178 | +0.40(+1.62%) |
Aug 03, 2018 | 24.51 | 25.17 | 24.44 | 24.68 | 114,800 | +0.31(+1.27%) |
Aug 02, 2018 | 22.67 | 24.47 | 22.67 | 24.37 | 128,110 | -0.03(-0.12%) |