Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.75 | 20.80 | 19.92 | 19.93 | 174,861 | -0.61(-2.98%) |
Oct 30, 2018 | 20.05 | 20.55 | 19.93 | 20.55 | 110,872 | +0.49(+2.44%) |
Oct 29, 2018 | 20.29 | 20.39 | 19.88 | 20.06 | 146,283 | -0.04(-0.19%) |
Oct 26, 2018 | 19.83 | 20.45 | 19.71 | 20.09 | 158,133 | +0.03(+0.14%) |
Oct 25, 2018 | 19.70 | 20.18 | 19.70 | 20.07 | 170,376 | +0.47(+2.40%) |
Oct 24, 2018 | 20.61 | 20.73 | 19.58 | 19.59 | 160,960 | -1.05(-5.06%) |
Oct 23, 2018 | 20.77 | 20.88 | 20.42 | 20.64 | 126,287 | -0.22(-1.04%) |
Oct 22, 2018 | 21.04 | 21.30 | 20.81 | 20.86 | 152,180 | -0.11(-0.54%) |
Oct 19, 2018 | 21.03 | 21.33 | 20.90 | 20.97 | 186,807 | -0.11(-0.54%) |
Oct 18, 2018 | 21.38 | 21.55 | 20.94 | 21.08 | 157,392 | -0.35(-1.63%) |
Oct 17, 2018 | 21.61 | 21.76 | 21.32 | 21.43 | 183,350 | -0.28(-1.30%) |
Oct 16, 2018 | 21.47 | 21.76 | 21.23 | 21.71 | 146,896 | +0.32(+1.50%) |
Oct 15, 2018 | 21.23 | 21.61 | 21.11 | 21.39 | 169,586 | +0.10(+0.49%) |
Oct 12, 2018 | 21.99 | 21.99 | 21.04 | 21.29 | 331,135 | -0.37(-1.70%) |
Oct 11, 2018 | 21.57 | 21.92 | 21.42 | 21.66 | 290,492 | -0.05(-0.22%) |
Oct 10, 2018 | 22.13 | 22.16 | 21.63 | 21.70 | 540,075 | -0.43(-1.96%) |
Oct 09, 2018 | 22.10 | 22.27 | 22.01 | 22.14 | 251,961 | +0.01(+0.04%) |
Oct 08, 2018 | 21.93 | 22.23 | 21.70 | 22.13 | 216,343 | +0.13(+0.60%) |
Oct 05, 2018 | 22.48 | 22.48 | 21.90 | 22.00 | 224,933 | -0.48(-2.14%) |
Oct 04, 2018 | 22.87 | 22.87 | 22.28 | 22.48 | 277,140 | -0.46(-2.01%) |
Oct 03, 2018 | 22.94 | 22.99 | 22.67 | 22.94 | 253,898 | +0.01(+0.04%) |
Oct 02, 2018 | 23.08 | 23.08 | 22.58 | 22.93 | 188,470 | -0.10(-0.45%) |
Oct 01, 2018 | 23.45 | 23.73 | 22.82 | 23.03 | 290,444 | -0.34(-1.45%) |
Sep 28, 2018 | 23.46 | 23.54 | 23.30 | 23.37 | 334,852 | -0.15(-0.64%) |
Sep 27, 2018 | 23.45 | 23.61 | 23.37 | 23.52 | 387,763 | +0.06(+0.24%) |
Sep 26, 2018 | 23.53 | 23.55 | 23.22 | 23.46 | 358,810 | -0.02(-0.08%) |
Sep 25, 2018 | 23.75 | 23.83 | 23.23 | 23.48 | 520,303 | -0.26(-1.11%) |
Sep 24, 2018 | 23.58 | 23.77 | 23.30 | 23.75 | 242,142 | +0.17(+0.72%) |
Sep 21, 2018 | 23.62 | 23.95 | 23.51 | 23.58 | 778,412 | +0.06(+0.24%) |
Sep 20, 2018 | 23.63 | 23.77 | 23.10 | 23.52 | 884,958 | -0.03(-0.12%) |
Sep 19, 2018 | 23.61 | 23.87 | 23.49 | 23.55 | 216,970 | -0.15(-0.63%) |
Sep 18, 2018 | 23.74 | 23.91 | 23.57 | 23.70 | 202,244 | -0.03(-0.12%) |
Sep 17, 2018 | 23.65 | 23.78 | 23.53 | 23.73 | 254,659 | +0.06(+0.24%) |
Sep 14, 2018 | 23.37 | 23.71 | 23.37 | 23.67 | 151,381 | +0.29(+1.25%) |
Sep 13, 2018 | 23.51 | 23.67 | 23.25 | 23.38 | 200,512 | -0.09(-0.40%) |
Sep 12, 2018 | 23.27 | 23.67 | 22.94 | 23.47 | 321,024 | +0.19(+0.81%) |
Sep 11, 2018 | 23.46 | 23.49 | 23.23 | 23.29 | 287,828 | -0.19(-0.80%) |
Sep 10, 2018 | 23.51 | 23.99 | 23.38 | 23.47 | 223,887 | +0.04(+0.16%) |
Sep 07, 2018 | 23.39 | 23.52 | 23.29 | 23.44 | 198,116 | -0.05(-0.20%) |
Sep 06, 2018 | 24.05 | 24.18 | 23.37 | 23.48 | 272,198 | -0.44(-1.85%) |
Sep 05, 2018 | 23.45 | 23.94 | 23.30 | 23.93 | 295,658 | +0.55(+2.37%) |
Sep 04, 2018 | 23.60 | 23.60 | 23.21 | 23.37 | 258,149 | -0.17(-0.72%) |
Aug 31, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.70 | 23.82 | 23.49 | 23.54 | 210,720 | -0.14(-0.59%) |
Aug 29, 2018 | 23.48 | 23.77 | 23.39 | 23.68 | 250,199 | +0.23(+1.00%) |
Aug 28, 2018 | 23.49 | 23.52 | 23.27 | 23.45 | 376,331 | -0.06(-0.24%) |
Aug 27, 2018 | 23.74 | 23.83 | 23.44 | 23.50 | 276,129 | -0.10(-0.44%) |
Aug 24, 2018 | 23.84 | 23.95 | 23.46 | 23.61 | 316,815 | -0.27(-1.14%) |
Aug 23, 2018 | 24.06 | 24.07 | 23.74 | 23.88 | 111,904 | -0.17(-0.70%) |
Aug 22, 2018 | 24.37 | 24.56 | 23.97 | 24.05 | 162,479 | -0.38(-1.54%) |
Aug 21, 2018 | 23.99 | 24.45 | 23.99 | 24.42 | 277,865 | +0.39(+1.64%) |
Aug 20, 2018 | 24.00 | 24.05 | 23.72 | 24.03 | 174,523 | +0.19(+0.79%) |
Aug 17, 2018 | 23.72 | 24.03 | 23.72 | 23.84 | 302,763 | -0.01(-0.04%) |
Aug 16, 2018 | 23.65 | 23.89 | 23.39 | 23.85 | 246,553 | +0.27(+1.16%) |
Aug 15, 2018 | 23.95 | 23.98 | 23.52 | 23.58 | 234,009 | -0.42(-1.76%) |
Aug 14, 2018 | 23.58 | 24.05 | 23.58 | 24.00 | 274,845 | +0.42(+1.79%) |
Aug 13, 2018 | 24.11 | 24.11 | 23.39 | 23.58 | 245,497 | -0.51(-2.11%) |
Aug 10, 2018 | 23.72 | 24.28 | 23.55 | 24.08 | 242,082 | +0.25(+1.06%) |
Aug 09, 2018 | 23.55 | 23.87 | 23.34 | 23.83 | 265,365 | +0.34(+1.46%) |
Aug 08, 2018 | 23.66 | 24.77 | 23.05 | 23.49 | 557,996 | -0.19(-0.79%) |
Aug 07, 2018 | 25.49 | 25.49 | 23.43 | 23.68 | 594,161 | -2.37(-9.11%) |
Aug 06, 2018 | 25.73 | 26.23 | 25.48 | 26.05 | 123,250 | +0.40(+1.58%) |
Aug 03, 2018 | 25.70 | 26.07 | 25.58 | 25.64 | 139,139 | -0.07(-0.26%) |
Aug 02, 2018 | 25.11 | 25.77 | 25.01 | 25.71 | 159,324 | +0.52(+2.05%) |