Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.30 | 18.42 | 18.30 | 18.37 | 17,179 | +0.34(+1.86%) |
Oct 30, 2018 | 17.82 | 18.16 | 17.82 | 18.03 | 22,511 | +0.28(+1.55%) |
Oct 29, 2018 | 18.18 | 18.18 | 17.60 | 17.75 | 13,931 | -0.30(-1.67%) |
Oct 26, 2018 | 17.99 | 18.14 | 17.88 | 18.06 | 34,344 | -0.22(-1.18%) |
Oct 25, 2018 | 18.09 | 18.34 | 18.09 | 18.27 | 38,291 | +0.34(+1.87%) |
Oct 24, 2018 | 18.39 | 18.39 | 17.92 | 17.94 | 9,335 | -0.53(-2.89%) |
Oct 23, 2018 | 18.31 | 18.52 | 18.13 | 18.47 | 26,664 | -0.19(-1.02%) |
Oct 22, 2018 | 18.71 | 18.71 | 18.59 | 18.66 | 12,670 | +0.16(+0.84%) |
Oct 19, 2018 | 18.52 | 18.62 | 18.41 | 18.50 | 15,895 | +0.25(+1.37%) |
Oct 18, 2018 | 18.55 | 18.55 | 18.25 | 18.25 | 12,729 | -0.46(-2.44%) |
Oct 17, 2018 | 18.79 | 18.79 | 18.67 | 18.71 | 4,377 | -0.15(-0.78%) |
Oct 16, 2018 | 18.68 | 18.87 | 18.68 | 18.86 | 13,208 | +0.36(+1.96%) |
Oct 15, 2018 | 18.53 | 18.67 | 18.50 | 18.50 | 46,434 | -0.22(-1.15%) |
Oct 12, 2018 | 18.83 | 18.83 | 18.60 | 18.71 | 14,619 | +0.38(+2.07%) |
Oct 11, 2018 | 18.43 | 18.47 | 18.20 | 18.33 | 31,458 | -0.28(-1.48%) |
Oct 10, 2018 | 19.01 | 19.01 | 18.50 | 18.61 | 20,630 | -0.47(-2.49%) |
Oct 09, 2018 | 18.95 | 19.11 | 18.93 | 19.08 | 24,853 | -0.08(-0.40%) |
Oct 08, 2018 | 19.00 | 19.17 | 18.98 | 19.16 | 13,885 | +0.04(+0.23%) |
Oct 05, 2018 | 19.21 | 19.24 | 19.07 | 19.12 | 5,337 | -0.18(-0.94%) |
Oct 04, 2018 | 19.51 | 19.51 | 19.18 | 19.30 | 20,244 | -0.29(-1.50%) |
Oct 03, 2018 | 19.79 | 19.82 | 19.55 | 19.59 | 11,175 | -0.16(-0.79%) |
Oct 02, 2018 | 19.72 | 19.79 | 19.71 | 19.75 | 23,301 | -0.15(-0.74%) |
Oct 01, 2018 | 19.97 | 19.98 | 19.89 | 19.89 | 12,930 | +0.00(+0.00%) |
Sep 28, 2018 | 19.92 | 19.94 | 19.82 | 19.89 | 9,746 | -0.08(-0.41%) |
Sep 27, 2018 | 20.01 | 20.06 | 19.94 | 19.97 | 25,585 | +0.03(+0.15%) |
Sep 26, 2018 | 20.00 | 20.12 | 19.93 | 19.94 | 9,162 | -0.03(-0.17%) |
Sep 25, 2018 | 20.00 | 20.00 | 19.90 | 19.98 | 4,898 | +0.09(+0.43%) |
Sep 24, 2018 | 19.94 | 19.94 | 19.83 | 19.89 | 4,367 | -0.17(-0.86%) |
Sep 21, 2018 | 20.00 | 20.12 | 20.00 | 20.06 | 13,459 | +0.06(+0.30%) |
Sep 20, 2018 | 20.00 | 20.01 | 19.92 | 20.00 | 23,791 | +0.19(+0.96%) |
Sep 19, 2018 | 19.69 | 19.87 | 19.69 | 19.81 | 12,955 | +0.14(+0.70%) |
Sep 18, 2018 | 19.60 | 19.70 | 19.60 | 19.68 | 22,223 | +0.19(+0.97%) |
Sep 17, 2018 | 19.58 | 19.60 | 19.47 | 19.49 | 9,590 | -0.22(-1.14%) |
Sep 14, 2018 | 19.69 | 19.75 | 19.61 | 19.71 | 9,166 | +0.12(+0.62%) |
Sep 13, 2018 | 19.63 | 19.68 | 19.55 | 19.59 | 29,416 | +0.16(+0.80%) |
Sep 12, 2018 | 19.26 | 19.54 | 19.26 | 19.43 | 322,226 | +0.07(+0.36%) |
Sep 11, 2018 | 19.31 | 19.44 | 19.29 | 19.37 | 7,787 | +0.01(+0.04%) |
Sep 10, 2018 | 19.76 | 19.76 | 19.36 | 19.36 | 17,609 | -0.37(-1.88%) |
Sep 07, 2018 | 19.65 | 19.73 | 19.56 | 19.73 | 27,730 | +0.06(+0.31%) |
Sep 06, 2018 | 19.71 | 19.81 | 19.61 | 19.67 | 7,656 | -0.04(-0.23%) |
Sep 05, 2018 | 19.69 | 19.74 | 19.58 | 19.71 | 31,452 | -0.19(-0.95%) |
Sep 04, 2018 | 20.00 | 20.00 | 19.82 | 19.90 | 7,345 | -0.34(-1.70%) |
Aug 31, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.09(+0.43%) | |
Aug 30, 2018 | 20.29 | 20.29 | 20.16 | 20.16 | 5,904 | -0.28(-1.39%) |
Aug 29, 2018 | 20.18 | 20.50 | 20.18 | 20.44 | 9,283 | +0.16(+0.81%) |
Aug 28, 2018 | 20.44 | 20.44 | 20.27 | 20.28 | 14,254 | -0.12(-0.59%) |
Aug 27, 2018 | 20.26 | 20.43 | 20.26 | 20.40 | 15,646 | +0.30(+1.50%) |
Aug 24, 2018 | 20.13 | 20.16 | 20.08 | 20.10 | 8,237 | +0.17(+0.86%) |
Aug 23, 2018 | 20.12 | 20.12 | 19.92 | 19.93 | 4,722 | -0.24(-1.20%) |
Aug 22, 2018 | 19.99 | 20.18 | 19.99 | 20.17 | 636,165 | +0.22(+1.12%) |
Aug 21, 2018 | 19.84 | 20.02 | 19.84 | 19.94 | 16,528 | +0.21(+1.07%) |
Aug 20, 2018 | 19.69 | 19.77 | 19.68 | 19.73 | 8,438 | +0.11(+0.54%) |
Aug 17, 2018 | 19.46 | 19.66 | 19.45 | 19.62 | 7,889 | +0.09(+0.44%) |
Aug 16, 2018 | 19.64 | 19.64 | 19.51 | 19.54 | 32,714 | +0.12(+0.62%) |
Aug 15, 2018 | 19.46 | 19.48 | 19.28 | 19.42 | 23,376 | -0.39(-1.96%) |
Aug 14, 2018 | 19.87 | 19.87 | 19.73 | 19.81 | 36,614 | +0.00(+0.00%) |
Aug 13, 2018 | 19.83 | 19.93 | 19.78 | 19.81 | 16,378 | -0.27(-1.33%) |
Aug 10, 2018 | 19.95 | 20.19 | 19.95 | 20.07 | 11,950 | -0.21(-1.02%) |
Aug 09, 2018 | 20.31 | 20.35 | 20.28 | 20.28 | 8,624 | +0.02(+0.09%) |
Aug 08, 2018 | 20.19 | 20.26 | 20.17 | 20.26 | 4,865 | +0.09(+0.47%) |
Aug 07, 2018 | 20.28 | 20.30 | 20.17 | 20.17 | 24,922 | +0.04(+0.21%) |
Aug 06, 2018 | 20.22 | 20.22 | 20.11 | 20.12 | 11,017 | -0.01(-0.04%) |
Aug 03, 2018 | 20.18 | 20.22 | 20.13 | 20.13 | 16,243 | +0.08(+0.39%) |
Aug 02, 2018 | 19.82 | 20.12 | 19.82 | 20.06 | 16,730 | -0.18(-0.89%) |