Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.22 | 21.27 | 20.82 | 20.85 | 222,512 | -0.09(-0.41%) |
Oct 30, 2018 | 20.54 | 21.05 | 20.54 | 20.93 | 240,317 | +0.31(+1.52%) |
Oct 29, 2018 | 21.04 | 21.30 | 20.35 | 20.62 | 216,215 | -0.10(-0.50%) |
Oct 26, 2018 | 20.63 | 20.95 | 20.38 | 20.72 | 188,406 | -0.12(-0.59%) |
Oct 25, 2018 | 20.68 | 20.97 | 20.59 | 20.85 | 359,411 | +0.31(+1.52%) |
Oct 24, 2018 | 21.45 | 21.58 | 20.51 | 20.53 | 221,422 | -0.94(-4.37%) |
Oct 23, 2018 | 21.83 | 21.83 | 21.28 | 21.47 | 344,501 | -0.82(-3.66%) |
Oct 22, 2018 | 22.10 | 22.51 | 22.10 | 22.29 | 255,097 | +0.32(+1.47%) |
Oct 19, 2018 | 21.99 | 22.26 | 21.88 | 21.96 | 207,817 | -0.09(-0.39%) |
Oct 18, 2018 | 22.56 | 22.69 | 21.94 | 22.05 | 200,726 | -0.66(-2.92%) |
Oct 17, 2018 | 23.05 | 23.05 | 22.52 | 22.71 | 597,139 | -0.40(-1.72%) |
Oct 16, 2018 | 22.78 | 23.19 | 22.43 | 23.11 | 209,870 | +0.49(+2.18%) |
Oct 15, 2018 | 22.47 | 22.73 | 22.39 | 22.62 | 215,964 | +0.09(+0.38%) |
Oct 12, 2018 | 23.22 | 23.24 | 22.19 | 22.53 | 247,587 | -0.31(-1.37%) |
Oct 11, 2018 | 23.62 | 23.71 | 22.79 | 22.85 | 295,580 | -0.96(-4.02%) |
Oct 10, 2018 | 24.42 | 24.46 | 23.70 | 23.80 | 356,343 | -0.69(-2.83%) |
Oct 09, 2018 | 24.57 | 24.68 | 24.28 | 24.50 | 282,579 | -0.10(-0.42%) |
Oct 08, 2018 | 24.54 | 24.66 | 24.08 | 24.60 | 231,180 | +0.07(+0.27%) |
Oct 05, 2018 | 25.02 | 25.25 | 24.41 | 24.53 | 453,822 | -0.48(-1.93%) |
Oct 04, 2018 | 25.50 | 25.50 | 24.93 | 25.02 | 232,422 | -0.50(-1.97%) |
Oct 03, 2018 | 25.13 | 25.57 | 24.87 | 25.52 | 231,702 | +0.47(+1.89%) |
Oct 02, 2018 | 24.82 | 25.16 | 24.78 | 25.04 | 250,544 | +0.26(+1.03%) |
Oct 01, 2018 | 25.62 | 25.72 | 24.76 | 24.79 | 347,019 | -0.60(-2.35%) |
Sep 28, 2018 | 25.12 | 25.66 | 25.12 | 25.39 | 298,117 | +0.24(+0.94%) |
Sep 27, 2018 | 25.22 | 25.34 | 25.09 | 25.15 | 172,906 | +0.00(+0.00%) |
Sep 26, 2018 | 25.39 | 25.60 | 25.14 | 25.15 | 220,097 | -0.29(-1.15%) |
Sep 25, 2018 | 25.37 | 25.61 | 25.23 | 25.44 | 167,546 | +0.10(+0.41%) |
Sep 24, 2018 | 25.31 | 25.35 | 25.03 | 25.34 | 166,055 | -0.03(-0.11%) |
Sep 21, 2018 | 25.43 | 25.62 | 25.32 | 25.37 | 491,271 | -0.02(-0.07%) |
Sep 20, 2018 | 25.28 | 25.60 | 25.28 | 25.39 | 156,578 | +0.11(+0.45%) |
Sep 19, 2018 | 25.52 | 25.54 | 25.13 | 25.27 | 268,097 | -0.25(-0.97%) |
Sep 18, 2018 | 25.08 | 25.75 | 25.07 | 25.52 | 261,886 | +0.40(+1.59%) |
Sep 17, 2018 | 25.09 | 25.18 | 24.83 | 25.12 | 323,072 | +0.04(+0.15%) |
Sep 14, 2018 | 24.78 | 25.26 | 24.64 | 25.08 | 283,137 | +0.28(+1.15%) |
Sep 13, 2018 | 24.91 | 24.98 | 24.71 | 24.80 | 190,237 | +0.02(+0.08%) |
Sep 12, 2018 | 24.68 | 24.84 | 24.38 | 24.78 | 186,979 | +0.06(+0.23%) |
Sep 11, 2018 | 25.02 | 25.02 | 24.68 | 24.72 | 132,270 | -0.39(-1.55%) |
Sep 10, 2018 | 25.04 | 25.41 | 24.96 | 25.11 | 161,089 | +0.23(+0.91%) |
Sep 07, 2018 | 25.05 | 25.07 | 24.76 | 24.88 | 181,444 | -0.25(-0.98%) |
Sep 06, 2018 | 25.23 | 25.28 | 24.89 | 25.13 | 310,450 | -0.04(-0.15%) |
Sep 05, 2018 | 24.36 | 25.22 | 24.12 | 25.17 | 362,422 | +0.79(+3.23%) |
Sep 04, 2018 | 24.68 | 24.70 | 24.24 | 24.38 | 338,767 | -0.29(-1.19%) |
Aug 31, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 24.72 | 24.83 | 24.60 | 24.64 | 208,328 | -0.12(-0.50%) |
Aug 29, 2018 | 24.70 | 24.93 | 24.60 | 24.76 | 243,958 | +0.06(+0.23%) |
Aug 28, 2018 | 24.84 | 24.85 | 24.60 | 24.70 | 269,725 | -0.09(-0.38%) |
Aug 27, 2018 | 24.88 | 24.93 | 24.72 | 24.80 | 313,874 | +0.10(+0.42%) |
Aug 24, 2018 | 24.70 | 24.80 | 24.59 | 24.69 | 379,978 | +0.01(+0.04%) |
Aug 23, 2018 | 25.10 | 25.15 | 24.67 | 24.68 | 153,081 | -0.41(-1.62%) |
Aug 22, 2018 | 24.89 | 25.13 | 24.72 | 25.09 | 267,550 | +0.16(+0.65%) |
Aug 21, 2018 | 24.93 | 25.17 | 24.84 | 24.93 | 377,462 | +0.18(+0.73%) |
Aug 20, 2018 | 25.02 | 25.12 | 24.73 | 24.75 | 488,781 | -0.24(-0.95%) |
Aug 17, 2018 | 24.73 | 25.02 | 24.61 | 24.99 | 143,151 | +0.18(+0.73%) |
Aug 16, 2018 | 24.83 | 24.93 | 24.63 | 24.81 | 142,692 | +0.22(+0.89%) |
Aug 15, 2018 | 24.65 | 24.84 | 24.35 | 24.59 | 235,222 | -0.20(-0.80%) |
Aug 14, 2018 | 24.05 | 24.82 | 23.88 | 24.79 | 258,315 | +0.82(+3.40%) |
Aug 13, 2018 | 23.94 | 24.28 | 23.80 | 23.97 | 239,501 | +0.16(+0.68%) |
Aug 10, 2018 | 24.10 | 24.38 | 23.74 | 23.81 | 433,996 | -0.41(-1.68%) |
Aug 09, 2018 | 24.24 | 25.09 | 24.19 | 24.22 | 297,952 | +0.03(+0.12%) |
Aug 08, 2018 | 25.28 | 25.35 | 24.00 | 24.19 | 581,965 | -2.14(-8.11%) |
Aug 07, 2018 | 24.80 | 26.76 | 24.56 | 26.33 | 1,500,185 | +3.81(+16.91%) |
Aug 06, 2018 | 22.31 | 22.57 | 22.27 | 22.52 | 167,075 | +0.21(+0.93%) |
Aug 03, 2018 | 22.53 | 22.55 | 22.20 | 22.31 | 162,761 | -0.12(-0.55%) |
Aug 02, 2018 | 22.10 | 22.47 | 22.07 | 22.43 | 192,874 | +0.19(+0.85%) |