Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.71 | 19.67 | 18.71 | 19.19 | 1,011,780 | +0.80(+4.33%) |
Oct 30, 2018 | 17.88 | 18.46 | 17.58 | 18.39 | 2,055,659 | +0.36(+2.02%) |
Oct 29, 2018 | 18.95 | 19.24 | 17.91 | 18.03 | 1,301,684 | -0.66(-3.55%) |
Oct 26, 2018 | 18.96 | 19.14 | 17.97 | 18.69 | 1,635,902 | -0.53(-2.76%) |
Oct 25, 2018 | 18.19 | 19.36 | 18.16 | 19.22 | 1,157,595 | +1.21(+6.72%) |
Oct 24, 2018 | 18.45 | 18.74 | 17.99 | 18.01 | 1,550,671 | -0.52(-2.82%) |
Oct 23, 2018 | 19.38 | 19.62 | 17.84 | 18.53 | 2,787,087 | -1.13(-5.74%) |
Oct 22, 2018 | 20.67 | 20.67 | 19.64 | 19.66 | 938,203 | -0.96(-4.66%) |
Oct 19, 2018 | 21.38 | 21.68 | 20.56 | 20.62 | 2,095,774 | -0.85(-3.98%) |
Oct 18, 2018 | 21.38 | 21.54 | 21.12 | 21.47 | 1,043,182 | +0.13(+0.62%) |
Oct 17, 2018 | 20.91 | 21.69 | 20.55 | 21.34 | 1,734,938 | +0.43(+2.06%) |
Oct 16, 2018 | 20.55 | 20.99 | 20.29 | 20.91 | 1,292,201 | +0.41(+2.02%) |
Oct 15, 2018 | 20.27 | 20.58 | 19.78 | 20.50 | 1,114,095 | +0.12(+0.57%) |
Oct 12, 2018 | 20.01 | 20.51 | 19.87 | 20.38 | 1,611,660 | +0.69(+3.49%) |
Oct 11, 2018 | 19.56 | 20.03 | 19.47 | 19.69 | 1,446,983 | +0.07(+0.34%) |
Oct 10, 2018 | 20.19 | 20.61 | 19.58 | 19.63 | 1,112,864 | -0.59(-2.91%) |
Oct 09, 2018 | 19.78 | 20.31 | 19.62 | 20.21 | 956,747 | +0.43(+2.18%) |
Oct 08, 2018 | 20.65 | 20.65 | 19.77 | 19.78 | 1,151,231 | -1.00(-4.79%) |
Oct 05, 2018 | 21.89 | 22.04 | 20.38 | 20.78 | 1,106,923 | -1.02(-4.68%) |
Oct 04, 2018 | 21.75 | 22.07 | 21.66 | 21.80 | 1,546,868 | +0.07(+0.31%) |
Oct 03, 2018 | 21.53 | 22.07 | 21.47 | 21.73 | 853,637 | +0.28(+1.31%) |
Oct 02, 2018 | 21.05 | 21.47 | 20.75 | 21.45 | 2,113,964 | -0.27(-1.22%) |
Oct 01, 2018 | 22.39 | 22.53 | 21.65 | 21.72 | 910,725 | -0.38(-1.73%) |
Sep 28, 2018 | 22.35 | 22.59 | 22.05 | 22.10 | 768,020 | -0.36(-1.59%) |
Sep 27, 2018 | 22.67 | 22.83 | 22.42 | 22.45 | 824,241 | -0.26(-1.13%) |
Sep 26, 2018 | 22.85 | 23.00 | 22.68 | 22.71 | 552,113 | -0.07(-0.33%) |
Sep 25, 2018 | 22.85 | 22.91 | 22.56 | 22.78 | 676,090 | -0.04(-0.18%) |
Sep 24, 2018 | 23.12 | 23.19 | 22.62 | 22.83 | 1,662,541 | -0.41(-1.78%) |
Sep 21, 2018 | 23.19 | 23.39 | 22.75 | 23.24 | 1,125,376 | +0.06(+0.25%) |
Sep 20, 2018 | 22.96 | 23.19 | 22.65 | 23.18 | 976,043 | +0.28(+1.23%) |
Sep 19, 2018 | 23.41 | 23.61 | 22.79 | 22.90 | 1,137,032 | -0.50(-2.13%) |
Sep 18, 2018 | 23.58 | 23.71 | 23.30 | 23.40 | 888,472 | -0.09(-0.39%) |
Sep 17, 2018 | 23.18 | 23.73 | 23.00 | 23.49 | 1,225,753 | +0.27(+1.14%) |
Sep 14, 2018 | 24.08 | 24.39 | 22.84 | 23.22 | 3,083,418 | -0.77(-3.21%) |
Sep 13, 2018 | 25.03 | 25.39 | 23.85 | 24.00 | 2,228,033 | -1.14(-4.52%) |
Sep 12, 2018 | 24.97 | 25.21 | 24.71 | 25.13 | 558,395 | +0.12(+0.46%) |
Sep 11, 2018 | 24.64 | 25.16 | 24.32 | 25.02 | 1,009,218 | +0.31(+1.27%) |
Sep 10, 2018 | 24.74 | 25.46 | 24.64 | 24.70 | 1,019,186 | +0.08(+0.34%) |
Sep 07, 2018 | 23.97 | 24.69 | 23.80 | 24.62 | 1,694,541 | +0.57(+2.37%) |
Sep 06, 2018 | 25.55 | 25.86 | 23.97 | 24.05 | 1,937,810 | -1.43(-5.61%) |
Sep 05, 2018 | 25.77 | 25.77 | 25.02 | 25.48 | 1,233,958 | -0.30(-1.15%) |
Sep 04, 2018 | 26.92 | 27.11 | 25.60 | 25.78 | 1,628,125 | -1.20(-4.44%) |
Aug 31, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.02(+0.06%) | |
Aug 30, 2018 | 27.18 | 27.18 | 26.87 | 26.96 | 597,710 | -0.27(-1.00%) |
Aug 29, 2018 | 27.26 | 27.53 | 27.11 | 27.23 | 733,857 | +0.09(+0.33%) |
Aug 28, 2018 | 26.97 | 27.25 | 26.60 | 27.14 | 942,613 | +0.32(+1.20%) |
Aug 27, 2018 | 27.37 | 27.55 | 26.81 | 26.82 | 1,049,309 | -0.48(-1.76%) |
Aug 24, 2018 | 27.22 | 27.69 | 27.11 | 27.30 | 1,051,767 | +0.11(+0.40%) |
Aug 23, 2018 | 26.86 | 27.23 | 26.77 | 27.19 | 644,302 | +0.33(+1.23%) |
Aug 22, 2018 | 26.68 | 27.06 | 26.54 | 26.86 | 767,449 | +0.09(+0.34%) |
Aug 21, 2018 | 26.52 | 26.90 | 26.40 | 26.77 | 946,725 | +0.25(+0.93%) |
Aug 20, 2018 | 26.84 | 26.94 | 26.46 | 26.52 | 441,796 | -0.19(-0.70%) |
Aug 17, 2018 | 26.55 | 26.75 | 26.37 | 26.71 | 383,946 | +0.16(+0.61%) |
Aug 16, 2018 | 26.16 | 26.78 | 25.99 | 26.54 | 585,352 | +0.49(+1.87%) |
Aug 15, 2018 | 26.04 | 26.16 | 25.64 | 26.06 | 739,459 | -0.02(-0.10%) |
Aug 14, 2018 | 25.46 | 26.18 | 25.26 | 26.08 | 909,054 | +0.60(+2.33%) |
Aug 13, 2018 | 25.44 | 25.66 | 25.16 | 25.49 | 1,099,023 | -0.02(-0.07%) |
Aug 10, 2018 | 26.30 | 26.42 | 25.37 | 25.50 | 798,506 | -0.84(-3.20%) |
Aug 09, 2018 | 26.65 | 26.97 | 26.26 | 26.35 | 885,442 | -0.27(-1.02%) |
Aug 08, 2018 | 26.49 | 26.99 | 26.34 | 26.62 | 1,375,738 | +0.21(+0.78%) |
Aug 07, 2018 | 27.41 | 27.41 | 26.07 | 26.41 | 1,395,321 | -0.85(-3.12%) |
Aug 06, 2018 | 27.58 | 27.78 | 27.04 | 27.26 | 1,355,585 | -0.39(-1.40%) |
Aug 03, 2018 | 27.27 | 27.75 | 27.13 | 27.65 | 808,428 | +0.50(+1.83%) |
Aug 02, 2018 | 27.80 | 27.86 | 26.26 | 27.16 | 2,244,759 | -1.00(-3.55%) |