Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.11 | 21.34 | 20.41 | 20.78 | 882,726 | -0.12(-0.57%) |
Oct 30, 2018 | 19.95 | 20.94 | 19.66 | 20.90 | 863,956 | +0.95(+4.74%) |
Oct 29, 2018 | 21.05 | 21.05 | 19.77 | 19.95 | 657,519 | -0.72(-3.47%) |
Oct 26, 2018 | 20.30 | 21.08 | 20.27 | 20.67 | 913,207 | +0.06(+0.29%) |
Oct 25, 2018 | 20.08 | 20.73 | 19.86 | 20.61 | 805,043 | +1.10(+5.65%) |
Oct 24, 2018 | 19.83 | 20.23 | 19.49 | 19.51 | 726,565 | -0.29(-1.46%) |
Oct 23, 2018 | 18.59 | 19.85 | 18.59 | 19.80 | 1,030,329 | +0.97(+5.15%) |
Oct 22, 2018 | 19.73 | 19.87 | 18.59 | 18.83 | 1,028,606 | -0.97(-4.89%) |
Oct 19, 2018 | 20.42 | 20.54 | 19.71 | 19.80 | 728,888 | -0.58(-2.83%) |
Oct 18, 2018 | 20.16 | 20.76 | 20.00 | 20.37 | 645,704 | +0.05(+0.25%) |
Oct 17, 2018 | 20.34 | 20.46 | 19.71 | 20.32 | 976,203 | -0.30(-1.47%) |
Oct 16, 2018 | 20.16 | 20.66 | 19.86 | 20.62 | 479,775 | +0.65(+3.26%) |
Oct 15, 2018 | 19.67 | 20.09 | 19.67 | 19.97 | 479,687 | +0.23(+1.16%) |
Oct 12, 2018 | 20.48 | 20.48 | 19.59 | 19.74 | 519,552 | -0.37(-1.84%) |
Oct 11, 2018 | 20.26 | 20.53 | 20.09 | 20.11 | 653,979 | -0.21(-1.06%) |
Oct 10, 2018 | 20.30 | 20.88 | 20.30 | 20.33 | 539,998 | -0.21(-1.04%) |
Oct 09, 2018 | 20.98 | 21.02 | 20.47 | 20.54 | 412,845 | -0.45(-2.15%) |
Oct 08, 2018 | 20.63 | 21.07 | 20.62 | 20.99 | 358,975 | +0.26(+1.25%) |
Oct 05, 2018 | 21.10 | 21.11 | 20.37 | 20.74 | 748,361 | -0.32(-1.51%) |
Oct 04, 2018 | 21.39 | 21.43 | 20.90 | 21.05 | 488,993 | -0.45(-2.10%) |
Oct 03, 2018 | 21.92 | 22.05 | 21.36 | 21.50 | 468,799 | -0.28(-1.29%) |
Oct 02, 2018 | 21.62 | 21.97 | 21.60 | 21.79 | 396,315 | +0.13(+0.58%) |
Oct 01, 2018 | 21.96 | 22.05 | 21.53 | 21.66 | 391,933 | -0.21(-0.98%) |
Sep 28, 2018 | 21.79 | 22.16 | 21.70 | 21.87 | 391,355 | +0.05(+0.24%) |
Sep 27, 2018 | 22.19 | 22.19 | 21.66 | 21.82 | 428,531 | -0.36(-1.63%) |
Sep 26, 2018 | 22.66 | 22.78 | 22.01 | 22.18 | 337,626 | -0.29(-1.28%) |
Sep 25, 2018 | 22.30 | 22.49 | 22.18 | 22.47 | 376,237 | +0.25(+1.13%) |
Sep 24, 2018 | 22.81 | 22.81 | 22.18 | 22.22 | 386,838 | -0.66(-2.88%) |
Sep 21, 2018 | 23.01 | 23.01 | 22.28 | 22.88 | 1,231,943 | -0.59(-2.52%) |
Sep 20, 2018 | 23.71 | 23.71 | 23.00 | 23.47 | 391,557 | -0.13(-0.56%) |
Sep 19, 2018 | 23.87 | 24.20 | 23.56 | 23.60 | 428,679 | -0.25(-1.05%) |
Sep 18, 2018 | 23.74 | 24.11 | 23.61 | 23.86 | 277,227 | +0.17(+0.72%) |
Sep 17, 2018 | 23.91 | 24.11 | 23.68 | 23.69 | 362,514 | -0.23(-0.96%) |
Sep 14, 2018 | 23.54 | 24.01 | 23.26 | 23.91 | 333,882 | +0.37(+1.57%) |
Sep 13, 2018 | 23.80 | 23.80 | 23.17 | 23.55 | 348,852 | -0.18(-0.78%) |
Sep 12, 2018 | 23.42 | 23.81 | 23.29 | 23.73 | 237,140 | +0.38(+1.62%) |
Sep 11, 2018 | 23.21 | 23.65 | 23.02 | 23.35 | 292,243 | +0.21(+0.89%) |
Sep 10, 2018 | 22.96 | 23.29 | 22.32 | 23.15 | 285,597 | +0.16(+0.68%) |
Sep 07, 2018 | 23.87 | 23.87 | 22.97 | 22.99 | 472,628 | -1.00(-4.16%) |
Sep 06, 2018 | 23.94 | 24.43 | 23.85 | 23.99 | 602,835 | +0.10(+0.43%) |
Sep 05, 2018 | 23.58 | 24.02 | 23.58 | 23.89 | 830,557 | +0.33(+1.41%) |
Sep 04, 2018 | 23.35 | 23.63 | 23.25 | 23.55 | 431,081 | +0.11(+0.47%) |
Aug 31, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.23(+0.99%) | |
Aug 30, 2018 | 23.46 | 23.49 | 23.15 | 23.21 | 267,164 | -0.32(-1.35%) |
Aug 29, 2018 | 23.75 | 23.77 | 23.44 | 23.53 | 238,999 | -0.20(-0.84%) |
Aug 28, 2018 | 24.07 | 24.12 | 23.67 | 23.73 | 543,746 | -0.36(-1.50%) |
Aug 27, 2018 | 24.12 | 24.36 | 24.00 | 24.09 | 517,726 | +0.02(+0.09%) |
Aug 24, 2018 | 24.14 | 24.23 | 23.89 | 24.07 | 369,447 | -0.07(-0.28%) |
Aug 23, 2018 | 24.48 | 24.48 | 23.90 | 24.14 | 446,549 | -0.33(-1.36%) |
Aug 22, 2018 | 24.48 | 24.62 | 24.16 | 24.47 | 650,103 | -0.01(-0.03%) |
Aug 21, 2018 | 23.80 | 24.71 | 23.71 | 24.48 | 699,157 | +1.19(+5.11%) |
Aug 20, 2018 | 23.22 | 23.44 | 23.22 | 23.29 | 268,970 | +0.08(+0.35%) |
Aug 17, 2018 | 22.99 | 23.47 | 22.99 | 23.20 | 263,562 | +0.11(+0.48%) |
Aug 16, 2018 | 23.04 | 23.40 | 23.03 | 23.09 | 313,082 | +0.18(+0.81%) |
Aug 15, 2018 | 22.82 | 23.01 | 22.65 | 22.91 | 256,882 | -0.03(-0.13%) |
Aug 14, 2018 | 22.76 | 23.10 | 22.65 | 22.94 | 270,528 | +0.24(+1.08%) |
Aug 13, 2018 | 23.08 | 23.08 | 22.61 | 22.69 | 687,458 | -0.33(-1.45%) |
Aug 10, 2018 | 23.08 | 23.12 | 22.74 | 23.03 | 495,617 | -0.14(-0.61%) |
Aug 09, 2018 | 22.96 | 23.48 | 22.91 | 23.17 | 515,208 | +0.21(+0.90%) |
Aug 08, 2018 | 22.84 | 23.01 | 22.55 | 22.96 | 436,240 | +0.18(+0.81%) |
Aug 07, 2018 | 22.49 | 22.99 | 22.44 | 22.78 | 486,854 | +0.38(+1.68%) |
Aug 06, 2018 | 22.21 | 22.41 | 21.89 | 22.40 | 636,805 | +0.19(+0.86%) |
Aug 03, 2018 | 22.35 | 22.42 | 22.00 | 22.21 | 530,434 | -0.07(-0.33%) |
Aug 02, 2018 | 23.02 | 23.14 | 22.19 | 22.28 | 1,161,543 | +0.12(+0.53%) |