Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.95 | 22.32 | 20.95 | 21.96 | 508,891 | +1.19(+5.73%) |
Oct 30, 2018 | 19.63 | 20.79 | 19.34 | 20.77 | 391,325 | +1.07(+5.43%) |
Oct 29, 2018 | 20.54 | 20.79 | 19.28 | 19.70 | 309,356 | -0.57(-2.81%) |
Oct 26, 2018 | 20.05 | 20.81 | 19.65 | 20.27 | 292,400 | -0.15(-0.73%) |
Oct 25, 2018 | 19.99 | 21.11 | 19.78 | 20.42 | 516,732 | +0.60(+3.03%) |
Oct 24, 2018 | 21.21 | 21.71 | 19.79 | 19.82 | 561,607 | -1.34(-6.33%) |
Oct 23, 2018 | 21.29 | 21.42 | 20.12 | 21.16 | 393,020 | -0.60(-2.76%) |
Oct 22, 2018 | 21.36 | 22.06 | 20.83 | 21.76 | 272,075 | +0.40(+1.87%) |
Oct 19, 2018 | 21.51 | 22.09 | 21.29 | 21.36 | 354,600 | -0.04(-0.19%) |
Oct 18, 2018 | 21.26 | 21.93 | 21.18 | 21.40 | 397,851 | +0.07(+0.33%) |
Oct 17, 2018 | 21.02 | 21.42 | 20.73 | 21.33 | 284,669 | +0.11(+0.52%) |
Oct 16, 2018 | 20.38 | 21.43 | 20.00 | 21.22 | 600,809 | +0.96(+4.74%) |
Oct 15, 2018 | 20.64 | 20.83 | 19.91 | 20.26 | 628,619 | -0.51(-2.46%) |
Oct 12, 2018 | 20.64 | 20.96 | 20.40 | 20.77 | 461,900 | +0.66(+3.28%) |
Oct 11, 2018 | 20.81 | 21.09 | 20.05 | 20.11 | 952,521 | -0.75(-3.60%) |
Oct 10, 2018 | 21.74 | 21.96 | 20.51 | 20.86 | 1,159,074 | -0.79(-3.65%) |
Oct 09, 2018 | 21.19 | 21.95 | 21.19 | 21.65 | 620,720 | +0.35(+1.64%) |
Oct 08, 2018 | 21.64 | 21.97 | 20.46 | 21.30 | 778,572 | -0.34(-1.57%) |
Oct 05, 2018 | 23.06 | 23.65 | 21.56 | 21.64 | 836,400 | -1.76(-7.52%) |
Oct 04, 2018 | 24.00 | 24.18 | 23.11 | 23.40 | 556,971 | -0.77(-3.19%) |
Oct 03, 2018 | 23.83 | 24.42 | 23.48 | 24.17 | 671,848 | +0.35(+1.47%) |
Oct 02, 2018 | 24.38 | 24.64 | 23.55 | 23.82 | 671,509 | -0.56(-2.30%) |
Oct 01, 2018 | 23.86 | 24.48 | 23.48 | 24.38 | 844,866 | +0.44(+1.84%) |
Sep 28, 2018 | 22.89 | 24.34 | 22.75 | 23.94 | 1,278,600 | +1.80(+8.13%) |
Sep 27, 2018 | 24.72 | 24.85 | 21.99 | 22.14 | 1,094,600 | -2.64(-10.65%) |
Sep 26, 2018 | 25.20 | 25.23 | 24.48 | 24.78 | 1,242,099 | -0.42(-1.67%) |
Sep 25, 2018 | 24.12 | 25.35 | 23.90 | 25.20 | 1,114,691 | +1.36(+5.70%) |
Sep 24, 2018 | 23.78 | 24.57 | 23.30 | 23.84 | 554,760 | -0.21(-0.87%) |
Sep 21, 2018 | 23.88 | 24.58 | 23.71 | 24.05 | 3,069,600 | +0.07(+0.29%) |
Sep 20, 2018 | 23.59 | 24.34 | 23.17 | 23.98 | 611,576 | +0.49(+2.09%) |
Sep 19, 2018 | 24.40 | 24.46 | 22.92 | 23.49 | 889,735 | -0.98(-4.00%) |
Sep 18, 2018 | 23.79 | 24.72 | 23.68 | 24.47 | 515,983 | +0.74(+3.12%) |
Sep 17, 2018 | 24.42 | 24.70 | 23.65 | 23.73 | 727,268 | -0.69(-2.83%) |
Sep 14, 2018 | 25.13 | 25.32 | 22.91 | 24.42 | 1,412,400 | -0.97(-3.82%) |
Sep 13, 2018 | 25.02 | 25.55 | 24.17 | 25.39 | 1,353,906 | +0.41(+1.64%) |
Sep 12, 2018 | 25.12 | 25.29 | 24.55 | 24.98 | 495,495 | -0.19(-0.75%) |
Sep 11, 2018 | 25.58 | 25.67 | 24.50 | 25.17 | 1,394,244 | -0.33(-1.29%) |
Sep 10, 2018 | 26.47 | 26.47 | 25.17 | 25.50 | 1,037,814 | -0.75(-2.86%) |
Sep 07, 2018 | 26.36 | 26.55 | 25.89 | 26.25 | 574,700 | -0.22(-0.83%) |
Sep 06, 2018 | 27.15 | 27.37 | 26.09 | 26.47 | 566,366 | -0.68(-2.50%) |
Sep 05, 2018 | 27.74 | 27.81 | 27.00 | 27.15 | 545,099 | -0.59(-2.13%) |
Sep 04, 2018 | 27.67 | 27.95 | 27.40 | 27.74 | 683,776 | +0.10(+0.36%) |
Aug 31, 2018 | 27.64 | 27.64 | 27.64 | 0 | +0.18(+0.66%) | |
Aug 30, 2018 | 27.48 | 28.43 | 27.24 | 27.46 | 910,120 | -0.11(-0.40%) |
Aug 29, 2018 | 28.00 | 28.00 | 26.87 | 27.57 | 1,510,639 | -0.66(-2.34%) |
Aug 28, 2018 | 28.91 | 29.44 | 28.17 | 28.23 | 729,085 | -0.70(-2.42%) |
Aug 27, 2018 | 28.99 | 29.62 | 28.18 | 28.93 | 889,720 | -0.03(-0.10%) |
Aug 24, 2018 | 27.89 | 29.06 | 27.89 | 28.96 | 623,200 | +1.14(+4.10%) |
Aug 23, 2018 | 26.68 | 28.15 | 26.48 | 27.82 | 674,618 | +1.21(+4.55%) |
Aug 22, 2018 | 25.86 | 26.65 | 25.60 | 26.61 | 396,639 | +0.63(+2.42%) |
Aug 21, 2018 | 25.05 | 26.06 | 24.93 | 25.98 | 425,145 | +1.00(+4.00%) |
Aug 20, 2018 | 25.09 | 25.60 | 24.75 | 24.98 | 434,798 | -0.24(-0.95%) |
Aug 17, 2018 | 25.04 | 25.30 | 24.61 | 25.22 | 399,500 | +0.00(+0.00%) |
Aug 16, 2018 | 25.11 | 25.93 | 24.67 | 25.22 | 388,938 | +0.60(+2.44%) |
Aug 15, 2018 | 25.08 | 25.08 | 23.76 | 24.62 | 620,336 | -0.53(-2.11%) |
Aug 14, 2018 | 25.69 | 26.21 | 25.02 | 25.15 | 602,538 | -0.34(-1.33%) |
Aug 13, 2018 | 25.18 | 26.07 | 24.82 | 25.49 | 823,016 | +0.27(+1.07%) |
Aug 10, 2018 | 23.98 | 25.49 | 23.50 | 25.22 | 941,400 | +0.94(+3.87%) |
Aug 09, 2018 | 24.07 | 24.66 | 22.93 | 24.28 | 662,020 | +0.80(+3.41%) |
Aug 08, 2018 | 24.32 | 24.90 | 23.14 | 23.48 | 611,070 | -0.74(-3.06%) |
Aug 07, 2018 | 23.89 | 24.38 | 23.34 | 24.22 | 498,263 | +0.48(+2.02%) |
Aug 06, 2018 | 23.52 | 24.27 | 23.07 | 23.74 | 270,633 | +0.10(+0.42%) |
Aug 03, 2018 | 23.88 | 24.20 | 23.53 | 23.64 | 296,800 | -0.21(-0.88%) |
Aug 02, 2018 | 24.05 | 24.44 | 23.27 | 23.85 | 520,150 | -0.23(-0.96%) |