Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.62 | 19.62 | 18.91 | 19.04 | 123,281 | -0.07(-0.37%) |
Oct 30, 2018 | 19.00 | 20.11 | 19.00 | 19.11 | 92,347 | +0.11(+0.58%) |
Oct 29, 2018 | 19.00 | 19.85 | 19.00 | 19.00 | 495,635 | +0.00(+0.00%) |
Oct 26, 2018 | 18.17 | 19.24 | 17.65 | 19.00 | 132,000 | +1.14(+6.38%) |
Oct 25, 2018 | 17.25 | 18.11 | 16.87 | 17.86 | 126,953 | +0.63(+3.66%) |
Oct 24, 2018 | 19.50 | 19.68 | 16.46 | 17.23 | 320,831 | -3.57(-17.16%) |
Oct 23, 2018 | 20.83 | 21.15 | 20.62 | 20.80 | 34,621 | -0.30(-1.42%) |
Oct 22, 2018 | 21.55 | 21.56 | 20.92 | 21.10 | 83,076 | -0.32(-1.49%) |
Oct 19, 2018 | 21.63 | 22.00 | 21.25 | 21.42 | 38,600 | -0.19(-0.88%) |
Oct 18, 2018 | 22.00 | 22.00 | 20.82 | 21.61 | 24,572 | -0.26(-1.19%) |
Oct 17, 2018 | 20.76 | 22.40 | 20.76 | 21.87 | 29,381 | +1.11(+5.35%) |
Oct 16, 2018 | 21.19 | 21.19 | 20.09 | 20.76 | 59,486 | -0.23(-1.10%) |
Oct 15, 2018 | 21.58 | 21.91 | 20.75 | 20.99 | 40,501 | -0.64(-2.96%) |
Oct 12, 2018 | 21.49 | 22.00 | 21.26 | 21.63 | 76,400 | +0.42(+1.98%) |
Oct 11, 2018 | 22.00 | 22.00 | 21.00 | 21.21 | 28,897 | -1.16(-5.19%) |
Oct 10, 2018 | 23.24 | 23.24 | 22.14 | 22.37 | 13,110 | -0.88(-3.78%) |
Oct 09, 2018 | 22.88 | 23.63 | 22.88 | 23.25 | 32,890 | +0.38(+1.66%) |
Oct 08, 2018 | 23.95 | 23.95 | 22.14 | 22.87 | 35,912 | -1.17(-4.87%) |
Oct 05, 2018 | 23.78 | 26.68 | 23.56 | 24.04 | 39,100 | +0.44(+1.86%) |
Oct 04, 2018 | 24.31 | 24.62 | 23.38 | 23.60 | 31,168 | -0.86(-3.52%) |
Oct 03, 2018 | 24.10 | 25.15 | 24.04 | 24.46 | 38,195 | +0.22(+0.91%) |
Oct 02, 2018 | 23.83 | 24.36 | 23.83 | 24.24 | 65,537 | +0.00(+0.00%) |
Oct 01, 2018 | 24.80 | 24.80 | 23.64 | 24.24 | 113,823 | -0.74(-2.96%) |
Sep 28, 2018 | 26.29 | 26.29 | 24.75 | 24.98 | 61,900 | -1.52(-5.74%) |
Sep 27, 2018 | 27.32 | 27.32 | 26.29 | 26.50 | 102,511 | -0.90(-3.28%) |
Sep 26, 2018 | 26.90 | 28.15 | 26.77 | 27.40 | 312,900 | +0.80(+3.01%) |
Sep 25, 2018 | 24.92 | 28.88 | 24.40 | 26.60 | 158,445 | +2.13(+8.70%) |
Sep 24, 2018 | 24.50 | 25.15 | 23.75 | 24.47 | 135,318 | +0.12(+0.49%) |
Sep 21, 2018 | 22.23 | 25.50 | 22.23 | 24.35 | 514,100 | +2.36(+10.73%) |
Sep 20, 2018 | 20.67 | 23.59 | 20.41 | 21.99 | 114,496 | +1.44(+7.01%) |
Sep 19, 2018 | 20.00 | 21.30 | 19.93 | 20.55 | 112,435 | +0.55(+2.75%) |
Sep 18, 2018 | 20.05 | 20.05 | 19.81 | 20.00 | 106,851 | +0.08(+0.40%) |
Sep 17, 2018 | 20.11 | 20.26 | 19.65 | 19.92 | 101,173 | -0.19(-0.94%) |
Sep 14, 2018 | 19.87 | 20.25 | 19.62 | 20.11 | 148,800 | +0.11(+0.55%) |
Sep 13, 2018 | 21.55 | 21.75 | 19.86 | 20.00 | 217,441 | -1.02(-4.85%) |
Sep 12, 2018 | 21.75 | 21.75 | 20.70 | 21.02 | 51,645 | +0.17(+0.82%) |
Sep 11, 2018 | 21.00 | 21.19 | 20.61 | 20.85 | 49,672 | +0.05(+0.24%) |
Sep 10, 2018 | 20.87 | 21.37 | 20.50 | 20.80 | 46,884 | -0.35(-1.65%) |
Sep 07, 2018 | 20.70 | 21.50 | 20.50 | 21.15 | 42,100 | +0.21(+1.00%) |
Sep 06, 2018 | 21.00 | 21.39 | 20.66 | 20.94 | 46,112 | -0.06(-0.29%) |
Sep 05, 2018 | 21.20 | 21.20 | 20.50 | 21.00 | 24,152 | +0.45(+2.19%) |
Sep 04, 2018 | 20.71 | 21.75 | 20.25 | 20.55 | 54,999 | -0.09(-0.44%) |
Aug 31, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.85(+4.30%) | |
Aug 30, 2018 | 20.23 | 20.23 | 19.73 | 19.79 | 62,911 | -0.46(-2.27%) |
Aug 29, 2018 | 20.11 | 20.25 | 20.11 | 20.25 | 1,824 | -0.01(-0.05%) |
Aug 28, 2018 | 20.54 | 20.71 | 20.01 | 20.26 | 11,331 | -0.16(-0.78%) |
Aug 27, 2018 | 20.48 | 20.50 | 20.11 | 20.42 | 5,918 | +0.00(+0.00%) |
Aug 24, 2018 | 20.30 | 20.53 | 20.20 | 20.42 | 6,300 | -0.06(-0.29%) |
Aug 23, 2018 | 20.49 | 20.61 | 20.20 | 20.48 | 44,943 | +0.09(+0.44%) |
Aug 22, 2018 | 20.50 | 20.50 | 20.24 | 20.39 | 15,790 | +0.16(+0.79%) |
Aug 21, 2018 | 20.00 | 20.49 | 20.00 | 20.23 | 14,131 | +0.11(+0.55%) |
Aug 20, 2018 | 20.50 | 20.70 | 19.80 | 20.12 | 45,521 | -0.03(-0.15%) |
Aug 17, 2018 | 21.48 | 21.48 | 20.15 | 20.15 | 3,100 | -0.37(-1.80%) |
Aug 16, 2018 | 20.35 | 20.55 | 20.00 | 20.52 | 23,213 | +0.27(+1.33%) |
Aug 15, 2018 | 20.24 | 20.93 | 20.00 | 20.25 | 8,369 | +0.25(+1.25%) |
Aug 14, 2018 | 20.75 | 20.75 | 20.00 | 20.00 | 32,060 | -0.11(-0.55%) |
Aug 13, 2018 | 20.00 | 20.48 | 20.00 | 20.11 | 3,268 | -0.64(-3.08%) |
Aug 10, 2018 | 20.34 | 21.00 | 19.95 | 20.75 | 17,900 | +0.75(+3.75%) |
Aug 09, 2018 | 20.02 | 21.87 | 20.00 | 20.00 | 5,220 | -0.75(-3.61%) |
Aug 08, 2018 | 20.29 | 20.86 | 20.01 | 20.75 | 10,680 | +0.41(+2.02%) |
Aug 07, 2018 | 20.12 | 22.07 | 20.00 | 20.34 | 14,376 | +0.28(+1.40%) |
Aug 06, 2018 | 20.56 | 20.56 | 20.00 | 20.06 | 15,280 | +0.06(+0.30%) |
Aug 03, 2018 | 20.04 | 20.26 | 20.00 | 20.00 | 5,300 | -0.05(-0.25%) |
Aug 02, 2018 | 20.75 | 20.75 | 20.00 | 20.05 | 17,630 | -0.15(-0.74%) |
Aug 01, 2018 | 20.24 | 20.65 | 20.20 | 20.20 | 1,644 | +0.20(+1.00%) |
Jul 31, 2018 | 20.00 | 20.40 | 20.00 | 20.00 | 9,153 | +0.00(+0.00%) |
Jul 30, 2018 | 20.43 | 20.43 | 20.00 | 20.00 | 8,669 | -0.48(-2.34%) |
Jul 27, 2018 | 20.10 | 20.50 | 20.00 | 20.48 | 10,300 | +0.48(+2.40%) |
Jul 26, 2018 | 20.80 | 20.80 | 19.68 | 20.00 | 49,760 | -0.50(-2.44%) |
Jul 25, 2018 | 20.73 | 20.81 | 20.12 | 20.50 | 18,491 | -0.25(-1.20%) |
Jul 24, 2018 | 20.78 | 20.88 | 20.75 | 20.75 | 67,335 | -0.25(-1.19%) |
Jul 23, 2018 | 21.43 | 21.66 | 20.79 | 21.00 | 10,039 | +0.16(+0.77%) |
Jul 20, 2018 | 20.85 | 20.85 | 20.75 | 20.84 | 28,303 | -0.01(-0.05%) |
Jul 19, 2018 | 20.80 | 21.18 | 20.75 | 20.85 | 58,063 | +0.09(+0.41%) |
Jul 18, 2018 | 20.70 | 21.43 | 20.50 | 20.77 | 34,851 | -0.16(-0.74%) |
Jul 17, 2018 | 21.03 | 21.40 | 20.80 | 20.92 | 14,789 | -0.40(-1.88%) |
Jul 16, 2018 | 21.04 | 21.75 | 21.00 | 21.32 | 22,276 | +0.13(+0.61%) |
Jul 13, 2018 | 21.45 | 20.85 | 21.19 | 12,764 | +0.07(+0.33%) | |
Jul 12, 2018 | 21.75 | 20.80 | 21.12 | 19,253 | -0.63(-2.90%) | |
Jul 11, 2018 | 21.01 | 21.75 | 20.83 | 21.75 | 33,453 | +0.50(+2.35%) |
Jul 10, 2018 | 21.31 | 21.31 | 20.87 | 21.25 | 10,654 | -0.25(-1.16%) |
Jul 09, 2018 | 21.90 | 21.08 | 21.50 | 34,406 | +0.42(+1.99%) | |
Jul 06, 2018 | 21.78 | 22.00 | 20.18 | 21.08 | 25,053 | -0.86(-3.92%) |
Jul 05, 2018 | 20.83 | 22.39 | 20.20 | 21.94 | 55,350 | +1.35(+6.56%) |
Jul 03, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.15(+0.73%) | |
Jul 02, 2018 | 20.79 | 21.20 | 20.35 | 20.44 | 39,665 | -0.31(-1.49%) |
Jun 29, 2018 | 20.98 | 21.68 | 20.38 | 20.75 | 104,203 | -0.58(-2.72%) |
Jun 28, 2018 | 24.00 | 24.00 | 21.05 | 21.33 | 201,667 | -2.66(-11.09%) |