Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.43 | 23.59 | 22.27 | 23.16 | 291,695 | +1.04(+4.68%) |
Oct 30, 2018 | 21.62 | 22.52 | 21.27 | 22.13 | 150,649 | +0.49(+2.28%) |
Oct 29, 2018 | 22.01 | 22.35 | 21.17 | 21.63 | 108,329 | -0.05(-0.22%) |
Oct 26, 2018 | 21.94 | 22.08 | 21.29 | 21.68 | 173,980 | -0.50(-2.25%) |
Oct 25, 2018 | 22.23 | 22.42 | 21.95 | 22.18 | 194,899 | +0.07(+0.30%) |
Oct 24, 2018 | 23.44 | 23.57 | 22.08 | 22.12 | 170,993 | -1.32(-5.64%) |
Oct 23, 2018 | 23.10 | 23.71 | 22.92 | 23.44 | 142,915 | +0.07(+0.29%) |
Oct 22, 2018 | 23.49 | 23.85 | 23.29 | 23.37 | 153,669 | -0.04(-0.18%) |
Oct 19, 2018 | 23.21 | 23.61 | 23.21 | 23.41 | 144,272 | +0.14(+0.60%) |
Oct 18, 2018 | 23.59 | 23.62 | 23.06 | 23.27 | 218,529 | -0.39(-1.65%) |
Oct 17, 2018 | 23.20 | 23.72 | 23.08 | 23.66 | 233,557 | +0.47(+2.02%) |
Oct 16, 2018 | 22.85 | 23.29 | 22.04 | 23.19 | 283,858 | +0.46(+2.04%) |
Oct 15, 2018 | 22.74 | 23.13 | 22.52 | 22.73 | 252,285 | -0.02(-0.08%) |
Oct 12, 2018 | 22.71 | 22.88 | 22.35 | 22.75 | 191,214 | +0.28(+1.25%) |
Oct 11, 2018 | 23.18 | 23.46 | 22.43 | 22.47 | 225,347 | -0.78(-3.35%) |
Oct 10, 2018 | 23.82 | 24.15 | 23.22 | 23.25 | 341,143 | -0.56(-2.35%) |
Oct 09, 2018 | 23.44 | 24.01 | 22.87 | 23.81 | 181,076 | +0.30(+1.27%) |
Oct 08, 2018 | 23.82 | 23.93 | 23.34 | 23.51 | 134,062 | -0.37(-1.56%) |
Oct 05, 2018 | 23.54 | 23.99 | 23.42 | 23.88 | 304,958 | +0.34(+1.45%) |
Oct 04, 2018 | 23.43 | 23.68 | 23.16 | 23.54 | 147,450 | +0.12(+0.52%) |
Oct 03, 2018 | 23.46 | 23.58 | 23.34 | 23.42 | 169,866 | -0.03(-0.13%) |
Oct 02, 2018 | 23.43 | 23.73 | 23.23 | 23.45 | 220,048 | +0.04(+0.16%) |
Oct 01, 2018 | 23.75 | 23.80 | 23.31 | 23.41 | 209,272 | -0.19(-0.83%) |
Sep 28, 2018 | 22.70 | 23.79 | 22.42 | 23.61 | 574,957 | +0.88(+3.89%) |
Sep 27, 2018 | 22.76 | 23.06 | 22.70 | 22.73 | 215,870 | -0.03(-0.13%) |
Sep 26, 2018 | 23.00 | 23.21 | 22.73 | 22.76 | 170,432 | -0.15(-0.67%) |
Sep 25, 2018 | 22.88 | 23.21 | 22.70 | 22.91 | 239,780 | +0.03(+0.13%) |
Sep 24, 2018 | 23.27 | 23.27 | 22.82 | 22.88 | 145,846 | -0.27(-1.18%) |
Sep 21, 2018 | 23.67 | 23.91 | 22.88 | 23.15 | 746,476 | -0.49(-2.06%) |
Sep 20, 2018 | 23.52 | 23.76 | 23.30 | 23.64 | 162,599 | +0.21(+0.91%) |
Sep 19, 2018 | 23.73 | 23.85 | 23.18 | 23.43 | 224,876 | -0.21(-0.90%) |
Sep 18, 2018 | 23.79 | 23.88 | 23.46 | 23.64 | 164,495 | -0.21(-0.89%) |
Sep 17, 2018 | 23.67 | 24.00 | 23.46 | 23.85 | 428,150 | +0.21(+0.90%) |
Sep 14, 2018 | 23.46 | 23.73 | 23.18 | 23.64 | 352,557 | +0.52(+2.24%) |
Sep 13, 2018 | 23.00 | 23.18 | 22.85 | 23.12 | 156,786 | +0.24(+1.07%) |
Sep 12, 2018 | 22.15 | 22.94 | 22.15 | 22.88 | 323,947 | +0.64(+2.88%) |
Sep 11, 2018 | 22.48 | 22.60 | 22.12 | 22.24 | 243,784 | -0.24(-1.08%) |
Sep 10, 2018 | 22.48 | 23.12 | 22.30 | 22.48 | 185,703 | +0.09(+0.41%) |
Sep 07, 2018 | 22.57 | 22.79 | 22.24 | 22.39 | 231,591 | -0.18(-0.81%) |
Sep 06, 2018 | 22.82 | 23.00 | 22.51 | 22.57 | 161,012 | -0.21(-0.94%) |
Sep 05, 2018 | 22.79 | 22.86 | 22.30 | 22.79 | 197,186 | +0.03(+0.13%) |
Sep 04, 2018 | 23.15 | 23.18 | 22.60 | 22.76 | 166,352 | -0.49(-2.10%) |
Aug 31, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.09(+0.39%) | |
Aug 30, 2018 | 23.37 | 23.52 | 23.15 | 23.15 | 138,615 | -0.27(-1.17%) |
Aug 29, 2018 | 23.06 | 23.49 | 22.85 | 23.43 | 207,784 | +0.40(+1.72%) |
Aug 28, 2018 | 23.46 | 23.64 | 23.03 | 23.03 | 145,671 | -0.40(-1.69%) |
Aug 27, 2018 | 23.09 | 23.46 | 22.97 | 23.43 | 227,125 | +0.40(+1.72%) |
Aug 24, 2018 | 22.54 | 23.06 | 22.51 | 23.03 | 453,991 | +0.49(+2.16%) |
Aug 23, 2018 | 22.45 | 22.60 | 22.30 | 22.54 | 371,444 | +0.12(+0.54%) |
Aug 22, 2018 | 22.70 | 22.70 | 22.27 | 22.42 | 293,587 | -0.27(-1.21%) |
Aug 21, 2018 | 22.97 | 23.00 | 22.63 | 22.70 | 282,641 | -0.18(-0.80%) |
Aug 20, 2018 | 22.76 | 23.12 | 22.36 | 22.88 | 338,387 | +0.06(+0.27%) |
Aug 17, 2018 | 22.51 | 23.03 | 22.06 | 22.82 | 383,250 | +0.18(+0.81%) |
Aug 16, 2018 | 22.30 | 22.82 | 22.30 | 22.63 | 298,433 | +0.43(+1.92%) |
Aug 15, 2018 | 22.30 | 22.51 | 21.81 | 22.21 | 434,871 | -0.18(-0.82%) |
Aug 14, 2018 | 22.06 | 22.54 | 22.06 | 22.39 | 318,882 | +0.46(+2.08%) |
Aug 13, 2018 | 21.96 | 22.24 | 21.78 | 21.93 | 255,359 | +0.00(+0.00%) |
Aug 10, 2018 | 22.39 | 22.39 | 21.37 | 21.93 | 228,637 | -0.64(-2.83%) |
Aug 09, 2018 | 22.06 | 22.60 | 22.06 | 22.57 | 254,704 | +0.58(+2.63%) |
Aug 08, 2018 | 22.06 | 22.07 | 21.02 | 21.99 | 453,699 | +0.03(+0.14%) |
Aug 07, 2018 | 21.17 | 22.06 | 20.59 | 21.96 | 291,716 | +0.97(+4.64%) |
Aug 06, 2018 | 20.23 | 21.08 | 20.23 | 20.99 | 199,452 | +0.67(+3.30%) |
Aug 03, 2018 | 20.38 | 20.90 | 20.14 | 20.32 | 152,643 | -0.03(-0.15%) |
Aug 02, 2018 | 19.77 | 20.47 | 19.77 | 20.35 | 102,737 | +0.58(+2.93%) |