Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.68 | 18.71 | 18.18 | 18.45 | 585,208 | -0.01(-0.05%) |
Oct 30, 2018 | 18.01 | 18.57 | 18.01 | 18.46 | 501,878 | +0.34(+1.88%) |
Oct 29, 2018 | 18.66 | 18.99 | 17.89 | 18.12 | 749,769 | -0.24(-1.31%) |
Oct 26, 2018 | 18.12 | 18.77 | 17.93 | 18.36 | 731,500 | +0.05(+0.27%) |
Oct 25, 2018 | 17.85 | 18.36 | 17.39 | 18.31 | 1,294,434 | +0.57(+3.21%) |
Oct 24, 2018 | 19.34 | 19.55 | 17.71 | 17.74 | 2,150,012 | -1.71(-8.79%) |
Oct 23, 2018 | 18.71 | 19.68 | 18.52 | 19.45 | 2,182,678 | +0.46(+2.42%) |
Oct 22, 2018 | 18.80 | 19.11 | 18.50 | 18.99 | 1,324,446 | +0.26(+1.39%) |
Oct 19, 2018 | 18.47 | 18.97 | 18.36 | 18.73 | 962,600 | +0.22(+1.19%) |
Oct 18, 2018 | 18.54 | 18.75 | 18.39 | 18.51 | 1,931,249 | +0.04(+0.22%) |
Oct 17, 2018 | 18.35 | 18.86 | 17.32 | 18.47 | 1,878,776 | +0.00(+0.00%) |
Oct 16, 2018 | 17.70 | 18.52 | 17.24 | 18.47 | 2,363,576 | -0.26(-1.39%) |
Oct 15, 2018 | 18.44 | 18.87 | 18.27 | 18.73 | 809,067 | -0.08(-0.43%) |
Oct 12, 2018 | 19.00 | 19.07 | 18.43 | 18.81 | 1,122,200 | +0.16(+0.86%) |
Oct 11, 2018 | 19.01 | 19.15 | 18.02 | 18.65 | 1,706,548 | -0.43(-2.25%) |
Oct 10, 2018 | 19.33 | 19.54 | 18.83 | 19.08 | 2,025,126 | -0.20(-1.04%) |
Oct 09, 2018 | 19.95 | 19.95 | 19.06 | 19.28 | 1,258,055 | -0.71(-3.55%) |
Oct 08, 2018 | 20.48 | 20.83 | 19.91 | 19.99 | 1,713,422 | -0.55(-2.68%) |
Oct 05, 2018 | 20.44 | 20.74 | 19.94 | 20.54 | 1,981,700 | +0.12(+0.59%) |
Oct 04, 2018 | 20.45 | 20.68 | 20.07 | 20.42 | 1,911,455 | -0.28(-1.35%) |
Oct 03, 2018 | 20.84 | 21.83 | 20.45 | 20.70 | 2,054,390 | -0.40(-1.90%) |
Oct 02, 2018 | 21.45 | 21.71 | 20.68 | 21.10 | 2,986,982 | -0.39(-1.81%) |
Oct 01, 2018 | 22.40 | 22.50 | 21.16 | 21.49 | 2,609,729 | -0.70(-3.15%) |
Sep 28, 2018 | 21.90 | 22.19 | 21.62 | 22.19 | 883,500 | +0.31(+1.42%) |
Sep 27, 2018 | 22.13 | 22.31 | 21.64 | 21.88 | 783,566 | -0.19(-0.86%) |
Sep 26, 2018 | 22.69 | 22.69 | 21.93 | 22.07 | 780,906 | -0.60(-2.65%) |
Sep 25, 2018 | 23.55 | 23.56 | 22.50 | 22.67 | 1,085,798 | -0.73(-3.12%) |
Sep 24, 2018 | 23.49 | 23.75 | 23.00 | 23.40 | 621,058 | -0.16(-0.68%) |
Sep 21, 2018 | 24.06 | 24.35 | 23.45 | 23.56 | 871,500 | -0.63(-2.60%) |
Sep 20, 2018 | 23.91 | 24.20 | 23.85 | 24.19 | 680,998 | +0.39(+1.64%) |
Sep 19, 2018 | 23.57 | 24.20 | 23.36 | 23.80 | 1,016,920 | +0.34(+1.45%) |
Sep 18, 2018 | 22.80 | 23.55 | 22.70 | 23.46 | 1,035,084 | +0.65(+2.85%) |
Sep 17, 2018 | 23.47 | 23.54 | 22.12 | 22.81 | 1,575,620 | -0.66(-2.81%) |
Sep 14, 2018 | 23.64 | 23.71 | 23.39 | 23.47 | 893,600 | -0.24(-1.01%) |
Sep 13, 2018 | 23.56 | 23.85 | 23.36 | 23.71 | 1,148,318 | +0.35(+1.50%) |
Sep 12, 2018 | 23.49 | 23.66 | 23.05 | 23.36 | 2,105,456 | +0.03(+0.13%) |
Sep 11, 2018 | 23.36 | 23.49 | 22.75 | 23.33 | 1,209,454 | +0.23(+1.00%) |
Sep 10, 2018 | 24.15 | 24.19 | 23.06 | 23.10 | 1,084,817 | -0.99(-4.11%) |
Sep 07, 2018 | 23.55 | 24.35 | 23.51 | 24.09 | 1,189,200 | +0.40(+1.69%) |
Sep 06, 2018 | 23.87 | 23.89 | 23.44 | 23.69 | 1,000,922 | -0.16(-0.67%) |
Sep 05, 2018 | 23.54 | 24.00 | 23.39 | 23.85 | 776,472 | +0.35(+1.49%) |
Sep 04, 2018 | 22.97 | 24.08 | 22.94 | 23.50 | 1,270,706 | +0.40(+1.73%) |
Aug 31, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.61(+2.71%) | |
Aug 30, 2018 | 22.66 | 22.92 | 22.32 | 22.49 | 501,221 | -0.21(-0.93%) |
Aug 29, 2018 | 23.11 | 23.20 | 22.59 | 22.70 | 500,952 | -0.36(-1.56%) |
Aug 28, 2018 | 23.02 | 23.24 | 22.78 | 23.06 | 446,580 | +0.04(+0.17%) |
Aug 27, 2018 | 23.36 | 23.36 | 22.65 | 23.02 | 525,315 | -0.05(-0.22%) |
Aug 24, 2018 | 23.85 | 23.85 | 22.78 | 23.07 | 897,300 | -0.60(-2.53%) |
Aug 23, 2018 | 23.93 | 24.07 | 23.51 | 23.67 | 551,441 | -0.33(-1.37%) |
Aug 22, 2018 | 23.80 | 24.48 | 23.51 | 24.00 | 828,313 | +0.24(+1.01%) |
Aug 21, 2018 | 24.15 | 24.25 | 23.37 | 23.76 | 1,551,904 | -0.51(-2.10%) |
Aug 20, 2018 | 22.05 | 24.43 | 22.00 | 24.27 | 3,077,859 | +2.75(+12.78%) |
Aug 17, 2018 | 21.52 | 21.72 | 21.25 | 21.52 | 1,113,600 | -0.11(-0.51%) |
Aug 16, 2018 | 21.92 | 22.17 | 20.68 | 21.63 | 1,439,852 | -0.30(-1.37%) |
Aug 15, 2018 | 22.10 | 22.41 | 21.84 | 21.93 | 1,508,989 | -0.22(-0.99%) |
Aug 14, 2018 | 21.38 | 22.28 | 21.29 | 22.15 | 2,004,099 | +0.72(+3.36%) |
Aug 13, 2018 | 20.90 | 21.65 | 20.79 | 21.43 | 2,435,721 | +1.13(+5.57%) |
Aug 10, 2018 | 20.03 | 20.50 | 19.78 | 20.30 | 1,244,400 | +0.16(+0.79%) |
Aug 09, 2018 | 18.10 | 21.39 | 18.09 | 20.14 | 3,356,774 | -0.04(-0.20%) |
Aug 08, 2018 | 20.21 | 20.55 | 19.98 | 20.18 | 1,545,728 | -0.10(-0.49%) |
Aug 07, 2018 | 19.65 | 20.59 | 19.65 | 20.28 | 1,436,655 | +0.46(+2.32%) |
Aug 06, 2018 | 19.32 | 19.85 | 19.15 | 19.82 | 761,114 | +0.45(+2.32%) |
Aug 03, 2018 | 19.24 | 19.53 | 19.13 | 19.37 | 591,800 | +0.17(+0.89%) |
Aug 02, 2018 | 18.98 | 19.27 | 18.72 | 19.20 | 1,190,645 | -0.05(-0.26%) |
Aug 01, 2018 | 18.90 | 19.25 | 18.71 | 19.25 | 542,245 | +0.08(+0.42%) |
Jul 31, 2018 | 18.96 | 19.35 | 18.89 | 19.17 | 617,162 | +0.23(+1.21%) |
Jul 30, 2018 | 18.75 | 19.33 | 18.59 | 18.94 | 903,900 | +0.31(+1.66%) |
Jul 27, 2018 | 18.95 | 19.00 | 18.44 | 18.63 | 779,100 | -0.35(-1.84%) |
Jul 26, 2018 | 19.06 | 19.24 | 18.67 | 18.98 | 922,259 | -0.12(-0.63%) |
Jul 25, 2018 | 19.20 | 19.46 | 18.89 | 19.10 | 1,516,780 | -0.15(-0.78%) |
Jul 24, 2018 | 19.31 | 19.62 | 19.00 | 19.25 | 1,342,594 | -0.02(-0.10%) |
Jul 23, 2018 | 19.08 | 19.66 | 18.85 | 19.27 | 1,983,329 | +0.75(+4.05%) |
Jul 20, 2018 | 18.50 | 18.73 | 18.40 | 18.52 | 1,017,728 | +0.03(+0.16%) |
Jul 19, 2018 | 18.47 | 18.65 | 18.37 | 18.49 | 682,862 | +0.04(+0.22%) |
Jul 18, 2018 | 18.61 | 18.65 | 18.30 | 18.45 | 1,640,124 | -0.24(-1.28%) |
Jul 17, 2018 | 18.53 | 18.82 | 18.33 | 18.69 | 1,182,964 | +0.16(+0.86%) |
Jul 16, 2018 | 18.73 | 18.73 | 18.35 | 18.53 | 1,101,611 | -0.23(-1.23%) |
Jul 13, 2018 | 18.28 | 18.90 | 18.28 | 18.76 | 4,270,767 | +0.44(+2.40%) |
Jul 12, 2018 | 18.19 | 18.61 | 18.10 | 18.32 | 1,038,285 | +0.24(+1.33%) |
Jul 11, 2018 | 17.56 | 18.09 | 17.40 | 18.08 | 1,279,551 | +0.43(+2.44%) |
Jul 10, 2018 | 17.68 | 17.83 | 17.58 | 17.65 | 853,616 | +0.01(+0.06%) |
Jul 09, 2018 | 17.08 | 17.67 | 17.01 | 17.64 | 492,702 | +0.55(+3.22%) |
Jul 06, 2018 | 16.90 | 17.17 | 16.65 | 17.09 | 393,273 | +0.19(+1.12%) |
Jul 05, 2018 | 16.56 | 16.99 | 16.33 | 16.90 | 664,230 | +0.50(+3.05%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.11(-0.67%) | |
Jul 02, 2018 | 16.20 | 16.53 | 16.02 | 16.51 | 384,196 | +0.10(+0.61%) |
Jun 29, 2018 | 16.40 | 16.91 | 16.30 | 16.41 | 906,733 | +0.04(+0.24%) |
Jun 28, 2018 | 15.98 | 16.44 | 15.77 | 16.37 | 1,120,313 | +0.29(+1.80%) |
Jun 27, 2018 | 16.95 | 17.05 | 16.07 | 16.08 | 756,573 | -0.81(-4.80%) |
Jun 26, 2018 | 17.19 | 17.19 | 16.65 | 16.89 | 638,409 | -0.17(-1.00%) |
Jun 25, 2018 | 16.92 | 17.15 | 16.57 | 17.06 | 1,176,676 | -0.23(-1.33%) |
Jun 22, 2018 | 17.61 | 17.90 | 16.51 | 17.29 | 4,213,188 | +0.24(+1.41%) |
Jun 21, 2018 | 18.22 | 18.22 | 16.87 | 17.05 | 1,070,516 | -1.17(-6.42%) |
Jun 20, 2018 | 18.85 | 19.30 | 18.17 | 18.22 | 844,915 | -0.62(-3.29%) |
Jun 19, 2018 | 19.43 | 19.59 | 18.71 | 18.84 | 1,259,073 | -0.69(-3.53%) |
Jun 18, 2018 | 19.42 | 19.91 | 19.25 | 19.53 | 1,760,930 | -0.05(-0.26%) |
Jun 15, 2018 | 19.73 | 19.36 | 19.58 | 1,976,303 | -0.15(-0.76%) | |
Jun 14, 2018 | 19.54 | 19.74 | 19.23 | 19.73 | 1,324,106 | +0.20(+1.02%) |
Jun 13, 2018 | 19.61 | 20.18 | 19.41 | 19.53 | 1,524,747 | -0.08(-0.41%) |
Jun 12, 2018 | 19.22 | 19.64 | 19.03 | 19.61 | 787,734 | +0.45(+2.35%) |
Jun 11, 2018 | 19.06 | 19.37 | 18.81 | 19.16 | 541,110 | +0.17(+0.90%) |
Jun 08, 2018 | 19.06 | 19.45 | 18.73 | 18.99 | 500,131 | +0.03(+0.16%) |
Jun 07, 2018 | 19.11 | 19.50 | 18.75 | 18.96 | 423,517 | -0.02(-0.11%) |
Jun 06, 2018 | 19.05 | 18.32 | 18.98 | 781,658 | +0.36(+1.93%) | |
Jun 05, 2018 | 18.97 | 19.31 | 18.45 | 18.62 | 1,509,810 | -0.32(-1.69%) |
Jun 04, 2018 | 20.01 | 20.01 | 18.45 | 18.94 | 1,341,044 | -0.92(-4.63%) |
Jun 01, 2018 | 19.78 | 20.17 | 19.47 | 19.86 | 1,292,681 | +0.12(+0.61%) |
May 31, 2018 | 19.85 | 19.86 | 19.35 | 19.74 | 850,687 | -0.08(-0.40%) |
May 30, 2018 | 18.95 | 19.87 | 18.87 | 19.82 | 1,146,190 | +0.98(+5.20%) |
May 29, 2018 | 18.13 | 18.94 | 17.89 | 18.84 | 715,051 | +0.55(+3.01%) |
May 25, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.39(+2.18%) | |
May 24, 2018 | 17.72 | 18.29 | 17.50 | 17.90 | 839,294 | +0.22(+1.24%) |
May 23, 2018 | 17.31 | 17.96 | 17.31 | 17.68 | 1,046,464 | +0.35(+2.02%) |
May 22, 2018 | 16.79 | 17.71 | 16.72 | 17.33 | 699,476 | +0.63(+3.77%) |
May 21, 2018 | 16.99 | 17.00 | 16.16 | 16.70 | 1,478,369 | -0.47(-2.74%) |
May 18, 2018 | 16.47 | 17.95 | 16.47 | 17.17 | 1,113,666 | +0.36(+2.14%) |
May 17, 2018 | 16.00 | 16.81 | 15.60 | 16.81 | 2,459,645 | +1.44(+9.37%) |
May 16, 2018 | 15.23 | 15.44 | 15.12 | 15.37 | 504,909 | +0.28(+1.86%) |
May 15, 2018 | 15.20 | 15.27 | 14.90 | 15.09 | 1,092,776 | -0.06(-0.40%) |
May 14, 2018 | 15.02 | 16.05 | 14.95 | 15.15 | 1,627,568 | +0.45(+3.06%) |
May 11, 2018 | 14.04 | 15.12 | 13.95 | 14.70 | 1,929,535 | +0.75(+5.38%) |
May 10, 2018 | 14.57 | 14.69 | 13.93 | 13.95 | 2,562,033 | -0.52(-3.59%) |
May 09, 2018 | 15.03 | 15.34 | 13.47 | 14.47 | 11,598,901 | -0.24(-1.63%) |
May 08, 2018 | 15.45 | 15.45 | 14.14 | 14.71 | 2,237,871 | -0.30(-2.00%) |