Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.35 | 21.47 | 20.45 | 20.54 | 854,563 | -0.66(-3.11%) |
Oct 30, 2018 | 20.07 | 21.44 | 20.07 | 21.20 | 1,048,533 | +1.14(+5.68%) |
Oct 29, 2018 | 19.94 | 20.59 | 19.76 | 20.06 | 794,569 | +0.37(+1.88%) |
Oct 26, 2018 | 19.43 | 20.03 | 19.32 | 19.69 | 514,300 | +0.10(+0.51%) |
Oct 25, 2018 | 19.28 | 19.79 | 19.28 | 19.59 | 461,307 | +0.32(+1.66%) |
Oct 24, 2018 | 19.45 | 19.96 | 19.25 | 19.27 | 695,390 | -0.19(-0.98%) |
Oct 23, 2018 | 19.62 | 19.71 | 19.14 | 19.46 | 766,026 | -0.34(-1.72%) |
Oct 22, 2018 | 18.96 | 20.00 | 18.78 | 19.80 | 1,470,804 | +1.31(+7.08%) |
Oct 19, 2018 | 19.81 | 19.87 | 18.46 | 18.49 | 1,462,400 | -1.25(-6.33%) |
Oct 18, 2018 | 20.11 | 20.11 | 19.50 | 19.74 | 579,898 | -0.41(-2.03%) |
Oct 17, 2018 | 20.37 | 20.37 | 19.79 | 20.15 | 428,354 | -0.17(-0.84%) |
Oct 16, 2018 | 19.84 | 20.33 | 19.60 | 20.32 | 764,679 | +0.61(+3.09%) |
Oct 15, 2018 | 19.94 | 19.95 | 19.46 | 19.71 | 909,057 | -0.23(-1.15%) |
Oct 12, 2018 | 19.72 | 20.05 | 19.53 | 19.94 | 1,081,100 | +0.60(+3.10%) |
Oct 11, 2018 | 18.53 | 19.62 | 18.30 | 19.34 | 1,330,353 | +0.58(+3.09%) |
Oct 10, 2018 | 19.41 | 19.57 | 18.73 | 18.76 | 1,206,678 | -0.67(-3.45%) |
Oct 09, 2018 | 19.25 | 19.65 | 19.25 | 19.43 | 929,432 | +0.13(+0.67%) |
Oct 08, 2018 | 19.13 | 19.73 | 19.02 | 19.30 | 764,843 | +0.17(+0.89%) |
Oct 05, 2018 | 19.27 | 19.43 | 18.79 | 19.13 | 1,540,200 | -0.15(-0.78%) |
Oct 04, 2018 | 20.00 | 20.00 | 19.16 | 19.28 | 1,101,824 | -0.77(-3.84%) |
Oct 03, 2018 | 19.65 | 20.16 | 19.52 | 20.05 | 1,088,372 | +0.46(+2.35%) |
Oct 02, 2018 | 21.00 | 21.08 | 19.58 | 19.59 | 1,735,446 | -1.44(-6.85%) |
Oct 01, 2018 | 21.29 | 21.33 | 20.80 | 21.03 | 866,327 | -0.26(-1.22%) |
Sep 28, 2018 | 21.09 | 21.66 | 21.02 | 21.29 | 854,400 | +0.22(+1.04%) |
Sep 27, 2018 | 21.20 | 21.52 | 20.97 | 21.07 | 782,081 | -0.19(-0.89%) |
Sep 26, 2018 | 21.26 | 21.64 | 20.98 | 21.26 | 1,175,978 | -0.05(-0.23%) |
Sep 25, 2018 | 21.41 | 21.48 | 20.77 | 21.31 | 794,056 | -0.07(-0.33%) |
Sep 24, 2018 | 21.52 | 21.78 | 21.36 | 21.38 | 1,524,298 | -0.14(-0.65%) |
Sep 21, 2018 | 21.65 | 21.83 | 21.41 | 21.52 | 1,580,200 | -0.05(-0.23%) |
Sep 20, 2018 | 21.44 | 21.72 | 21.16 | 21.57 | 1,038,361 | +0.22(+1.03%) |
Sep 19, 2018 | 21.90 | 21.99 | 21.28 | 21.35 | 1,104,018 | -0.53(-2.42%) |
Sep 18, 2018 | 21.68 | 22.07 | 21.57 | 21.88 | 755,984 | +0.17(+0.78%) |
Sep 17, 2018 | 21.48 | 21.80 | 21.07 | 21.71 | 917,754 | +0.29(+1.35%) |
Sep 14, 2018 | 21.31 | 21.53 | 21.01 | 21.42 | 902,800 | +0.11(+0.52%) |
Sep 13, 2018 | 21.27 | 21.60 | 21.04 | 21.31 | 649,500 | +0.17(+0.80%) |
Sep 12, 2018 | 21.00 | 21.18 | 20.34 | 21.14 | 1,067,190 | +0.17(+0.81%) |
Sep 11, 2018 | 21.36 | 21.55 | 20.89 | 20.97 | 809,584 | -0.37(-1.73%) |
Sep 10, 2018 | 21.15 | 21.57 | 21.01 | 21.34 | 950,392 | +0.22(+1.04%) |
Sep 07, 2018 | 20.67 | 21.60 | 20.60 | 21.12 | 1,770,800 | +0.33(+1.59%) |
Sep 06, 2018 | 20.62 | 21.16 | 20.23 | 20.79 | 1,575,173 | +0.36(+1.76%) |
Sep 05, 2018 | 20.81 | 20.85 | 20.23 | 20.43 | 1,058,481 | -0.34(-1.64%) |
Sep 04, 2018 | 20.50 | 20.92 | 19.98 | 20.77 | 840,728 | +0.11(+0.53%) |
Aug 31, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.84(+4.24%) | |
Aug 30, 2018 | 20.54 | 20.63 | 19.77 | 19.82 | 1,239,802 | -0.70(-3.41%) |
Aug 29, 2018 | 20.38 | 20.59 | 19.81 | 20.52 | 835,655 | +0.10(+0.49%) |
Aug 28, 2018 | 20.21 | 20.50 | 19.84 | 20.42 | 833,299 | +0.28(+1.39%) |
Aug 27, 2018 | 20.53 | 20.57 | 20.04 | 20.14 | 656,349 | -0.30(-1.47%) |
Aug 24, 2018 | 20.61 | 20.75 | 20.16 | 20.44 | 698,700 | -0.25(-1.21%) |
Aug 23, 2018 | 20.47 | 20.86 | 20.39 | 20.69 | 636,508 | +0.22(+1.07%) |
Aug 22, 2018 | 20.24 | 20.71 | 20.24 | 20.47 | 767,622 | +0.25(+1.24%) |
Aug 21, 2018 | 19.54 | 20.37 | 19.18 | 20.22 | 1,329,191 | +0.69(+3.53%) |
Aug 20, 2018 | 18.73 | 19.66 | 18.73 | 19.53 | 1,917,233 | +0.86(+4.61%) |
Aug 17, 2018 | 18.14 | 18.72 | 18.14 | 18.67 | 717,600 | +0.49(+2.70%) |
Aug 16, 2018 | 18.35 | 18.51 | 18.13 | 18.18 | 852,121 | -0.12(-0.66%) |
Aug 15, 2018 | 18.51 | 18.75 | 18.17 | 18.30 | 839,194 | -0.34(-1.82%) |
Aug 14, 2018 | 18.04 | 18.71 | 18.01 | 18.64 | 984,836 | +0.70(+3.90%) |
Aug 13, 2018 | 18.50 | 18.71 | 17.91 | 17.94 | 1,052,899 | -0.59(-3.18%) |
Aug 10, 2018 | 18.75 | 19.49 | 18.50 | 18.53 | 1,066,000 | -0.43(-2.27%) |
Aug 09, 2018 | 18.25 | 18.99 | 18.22 | 18.96 | 1,140,258 | +0.70(+3.83%) |
Aug 08, 2018 | 17.67 | 18.37 | 17.64 | 18.26 | 1,330,900 | +0.62(+3.51%) |
Aug 07, 2018 | 17.34 | 18.00 | 16.26 | 17.64 | 3,216,158 | -0.48(-2.65%) |
Aug 06, 2018 | 18.00 | 18.41 | 17.84 | 18.12 | 1,857,848 | +0.14(+0.78%) |
Aug 03, 2018 | 18.04 | 18.13 | 17.72 | 17.98 | 770,800 | +0.02(+0.11%) |
Aug 02, 2018 | 17.64 | 18.17 | 17.55 | 17.96 | 720,899 | +0.25(+1.41%) |