Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.35 | 22.77 | 21.82 | 21.93 | 16,836 | +0.00(+0.00%) |
Oct 30, 2018 | 22.88 | 23.20 | 21.72 | 21.93 | 36,421 | -1.05(-4.59%) |
Oct 29, 2018 | 24.04 | 24.46 | 22.35 | 22.98 | 17,696 | -0.63(-2.68%) |
Oct 26, 2018 | 22.04 | 24.04 | 21.82 | 23.62 | 26,860 | +1.27(+5.66%) |
Oct 25, 2018 | 22.46 | 22.72 | 21.93 | 22.35 | 18,488 | +0.11(+0.47%) |
Oct 24, 2018 | 22.25 | 22.56 | 21.59 | 22.25 | 19,385 | +0.11(+0.48%) |
Oct 23, 2018 | 22.56 | 22.56 | 21.82 | 22.14 | 15,282 | -0.53(-2.33%) |
Oct 22, 2018 | 22.56 | 22.77 | 21.82 | 22.67 | 10,017 | +0.42(+1.90%) |
Oct 19, 2018 | 22.14 | 22.77 | 21.61 | 22.25 | 18,219 | +0.11(+0.48%) |
Oct 18, 2018 | 22.46 | 22.72 | 21.72 | 22.14 | 32,500 | -0.32(-1.41%) |
Oct 17, 2018 | 24.04 | 24.25 | 22.25 | 22.46 | 12,846 | -1.58(-6.58%) |
Oct 16, 2018 | 22.56 | 24.25 | 21.93 | 24.04 | 19,928 | +1.58(+7.04%) |
Oct 15, 2018 | 22.46 | 22.88 | 21.72 | 22.46 | 16,093 | +0.11(+0.47%) |
Oct 12, 2018 | 22.56 | 23.51 | 21.82 | 22.35 | 14,862 | +0.21(+0.95%) |
Oct 11, 2018 | 21.40 | 23.20 | 21.19 | 22.14 | 21,171 | +0.53(+2.44%) |
Oct 10, 2018 | 21.30 | 22.19 | 20.56 | 21.61 | 32,713 | +0.00(+0.00%) |
Oct 09, 2018 | 23.30 | 23.72 | 21.30 | 21.61 | 24,911 | -2.00(-8.48%) |
Oct 08, 2018 | 23.72 | 23.93 | 22.77 | 23.62 | 26,455 | +0.11(+0.45%) |
Oct 05, 2018 | 24.99 | 25.30 | 23.41 | 23.51 | 17,584 | -1.48(-5.91%) |
Oct 04, 2018 | 25.30 | 26.04 | 24.99 | 24.99 | 20,480 | -0.21(-0.84%) |
Oct 03, 2018 | 25.41 | 26.04 | 24.88 | 25.20 | 23,836 | -0.11(-0.42%) |
Oct 02, 2018 | 24.78 | 26.25 | 24.78 | 25.30 | 30,499 | +0.63(+2.56%) |
Oct 01, 2018 | 24.88 | 25.37 | 24.30 | 24.67 | 23,527 | +0.63(+2.63%) |
Sep 28, 2018 | 25.41 | 25.73 | 23.30 | 24.04 | 44,065 | -1.37(-5.39%) |
Sep 27, 2018 | 26.67 | 27.20 | 25.09 | 25.41 | 41,253 | -1.27(-4.74%) |
Sep 26, 2018 | 27.83 | 28.26 | 26.46 | 26.67 | 15,518 | -0.11(-0.39%) |
Sep 25, 2018 | 28.89 | 29.63 | 24.78 | 26.78 | 34,903 | -2.11(-7.30%) |
Sep 24, 2018 | 30.26 | 30.58 | 28.89 | 28.89 | 13,911 | -1.16(-3.86%) |
Sep 21, 2018 | 32.68 | 33.32 | 29.52 | 30.05 | 31,669 | -2.85(-8.65%) |
Sep 20, 2018 | 32.26 | 33.21 | 32.05 | 32.90 | 10,005 | +0.95(+2.97%) |
Sep 19, 2018 | 31.21 | 32.68 | 31.21 | 31.95 | 10,249 | +0.63(+2.02%) |
Sep 18, 2018 | 31.74 | 32.68 | 30.79 | 31.31 | 15,943 | -0.63(-1.98%) |
Sep 17, 2018 | 33.84 | 34.48 | 31.63 | 31.95 | 11,884 | -1.90(-5.61%) |
Sep 14, 2018 | 33.00 | 34.27 | 33.00 | 33.84 | 7,435 | +0.74(+2.23%) |
Sep 13, 2018 | 33.74 | 33.74 | 31.84 | 33.11 | 20,206 | -0.53(-1.57%) |
Sep 12, 2018 | 34.27 | 34.90 | 33.42 | 33.63 | 14,048 | -0.32(-0.93%) |
Sep 11, 2018 | 34.27 | 34.79 | 32.37 | 33.95 | 16,235 | -0.32(-0.92%) |
Sep 10, 2018 | 34.37 | 35.09 | 33.74 | 34.27 | 11,917 | +0.21(+0.62%) |
Sep 07, 2018 | 34.27 | 34.90 | 33.74 | 34.06 | 6,155 | -0.32(-0.92%) |
Sep 06, 2018 | 36.16 | 37.11 | 34.27 | 34.37 | 10,603 | -1.79(-4.96%) |
Sep 05, 2018 | 36.69 | 36.93 | 35.32 | 36.16 | 4,727 | -0.63(-1.72%) |
Sep 04, 2018 | 35.11 | 37.22 | 33.95 | 36.80 | 12,561 | +2.00(+5.76%) |
Aug 31, 2018 | 34.79 | 34.79 | 34.79 | 0 | -1.05(-2.94%) | |
Aug 30, 2018 | 36.69 | 36.90 | 34.38 | 35.85 | 16,132 | -0.94(-2.56%) |
Aug 29, 2018 | 36.06 | 37.86 | 34.07 | 36.79 | 20,305 | +0.73(+2.03%) |
Aug 28, 2018 | 38.68 | 38.95 | 36.06 | 36.06 | 9,691 | -2.31(-6.01%) |
Aug 27, 2018 | 40.35 | 41.52 | 38.05 | 38.36 | 28,510 | -2.10(-5.18%) |
Aug 24, 2018 | 40.25 | 41.30 | 40.04 | 40.46 | 5,791 | +0.21(+0.52%) |
Aug 23, 2018 | 41.19 | 41.19 | 39.73 | 40.25 | 4,913 | -0.63(-1.54%) |
Aug 22, 2018 | 41.82 | 41.92 | 40.35 | 40.88 | 6,143 | -0.63(-1.52%) |
Aug 21, 2018 | 40.04 | 42.03 | 39.86 | 41.51 | 8,533 | +1.36(+3.39%) |
Aug 20, 2018 | 40.77 | 41.40 | 39.73 | 40.15 | 7,971 | +0.00(+0.00%) |
Aug 17, 2018 | 41.30 | 41.40 | 39.41 | 40.15 | 14,863 | -1.15(-2.79%) |
Aug 16, 2018 | 41.40 | 42.87 | 41.19 | 41.30 | 12,781 | +0.21(+0.51%) |
Aug 15, 2018 | 44.65 | 44.76 | 39.94 | 41.09 | 26,105 | -3.56(-7.98%) |
Aug 14, 2018 | 52.41 | 52.83 | 44.34 | 44.65 | 45,149 | -7.76(-14.80%) |
Aug 13, 2018 | 52.51 | 54.51 | 52.09 | 52.41 | 31,612 | -0.31(-0.60%) |
Aug 10, 2018 | 50.73 | 52.93 | 50.00 | 52.72 | 13,537 | +1.89(+3.71%) |
Aug 09, 2018 | 52.83 | 53.98 | 50.31 | 50.84 | 18,551 | -2.10(-3.96%) |
Aug 08, 2018 | 53.04 | 53.67 | 52.09 | 52.93 | 17,864 | -0.42(-0.79%) |
Aug 07, 2018 | 53.98 | 54.71 | 52.41 | 53.35 | 11,046 | -0.63(-1.17%) |
Aug 06, 2018 | 53.56 | 55.24 | 52.41 | 53.98 | 17,923 | +0.31(+0.59%) |
Aug 03, 2018 | 50.73 | 53.77 | 50.73 | 53.67 | 11,448 | +3.14(+6.22%) |
Aug 02, 2018 | 54.71 | 54.82 | 49.26 | 50.52 | 30,611 | -4.51(-8.19%) |