Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.78 | 19.88 | 19.15 | 19.18 | 452,316 | -0.29(-1.48%) |
Oct 30, 2018 | 18.92 | 19.56 | 18.87 | 19.47 | 267,057 | +0.51(+2.68%) |
Oct 29, 2018 | 19.48 | 19.79 | 18.67 | 18.96 | 377,795 | -0.35(-1.80%) |
Oct 26, 2018 | 19.87 | 19.98 | 19.15 | 19.31 | 309,704 | -0.88(-4.34%) |
Oct 25, 2018 | 20.28 | 20.54 | 19.98 | 20.18 | 469,259 | +0.06(+0.30%) |
Oct 24, 2018 | 21.87 | 21.95 | 20.09 | 20.12 | 689,503 | -1.80(-8.22%) |
Oct 23, 2018 | 22.12 | 22.12 | 21.58 | 21.93 | 240,712 | -0.61(-2.70%) |
Oct 22, 2018 | 22.68 | 22.76 | 22.39 | 22.53 | 199,887 | -0.08(-0.35%) |
Oct 19, 2018 | 23.17 | 23.42 | 22.55 | 22.61 | 268,230 | -0.59(-2.53%) |
Oct 18, 2018 | 23.40 | 23.91 | 22.99 | 23.20 | 359,054 | -0.31(-1.31%) |
Oct 17, 2018 | 24.10 | 24.18 | 23.41 | 23.51 | 254,051 | -0.73(-3.00%) |
Oct 16, 2018 | 24.00 | 24.31 | 23.47 | 24.24 | 214,468 | +0.37(+1.54%) |
Oct 15, 2018 | 23.52 | 24.03 | 23.39 | 23.87 | 234,081 | +0.23(+0.97%) |
Oct 12, 2018 | 24.43 | 24.43 | 23.28 | 23.64 | 370,059 | -0.36(-1.49%) |
Oct 11, 2018 | 24.82 | 24.89 | 23.98 | 24.00 | 273,545 | -0.97(-3.87%) |
Oct 10, 2018 | 25.30 | 25.43 | 24.95 | 24.96 | 502,615 | -0.27(-1.07%) |
Oct 09, 2018 | 25.18 | 25.58 | 24.81 | 25.23 | 491,763 | +0.03(+0.12%) |
Oct 08, 2018 | 24.65 | 25.27 | 24.41 | 25.20 | 308,508 | +0.55(+2.22%) |
Oct 05, 2018 | 25.54 | 25.57 | 24.58 | 24.66 | 338,927 | -0.91(-3.55%) |
Oct 04, 2018 | 25.66 | 25.88 | 25.42 | 25.56 | 200,678 | -0.17(-0.66%) |
Oct 03, 2018 | 26.03 | 26.03 | 25.55 | 25.73 | 331,791 | -0.24(-0.92%) |
Oct 02, 2018 | 25.71 | 26.01 | 25.59 | 25.97 | 193,846 | +0.17(+0.66%) |
Oct 01, 2018 | 26.61 | 27.03 | 25.64 | 25.80 | 321,724 | -0.62(-2.34%) |
Sep 28, 2018 | 25.97 | 26.90 | 25.69 | 26.42 | 501,412 | +0.25(+0.95%) |
Sep 27, 2018 | 25.92 | 26.28 | 25.71 | 26.17 | 272,903 | +0.23(+0.88%) |
Sep 26, 2018 | 25.65 | 26.25 | 25.45 | 25.94 | 297,670 | +0.33(+1.28%) |
Sep 25, 2018 | 25.82 | 25.84 | 25.57 | 25.61 | 553,489 | -0.05(-0.19%) |
Sep 24, 2018 | 26.37 | 26.38 | 25.62 | 25.66 | 447,081 | -0.75(-2.83%) |
Sep 21, 2018 | 26.51 | 26.61 | 26.01 | 26.41 | 803,083 | +0.03(+0.11%) |
Sep 20, 2018 | 26.17 | 26.49 | 25.91 | 26.38 | 187,533 | +0.29(+1.11%) |
Sep 19, 2018 | 25.87 | 26.17 | 25.72 | 26.09 | 288,118 | +0.25(+0.96%) |
Sep 18, 2018 | 26.05 | 26.17 | 25.75 | 25.84 | 264,703 | -0.11(-0.42%) |
Sep 17, 2018 | 26.36 | 26.63 | 25.91 | 25.95 | 213,856 | -0.45(-1.70%) |
Sep 14, 2018 | 26.28 | 26.64 | 26.21 | 26.40 | 333,705 | +0.01(+0.04%) |
Sep 13, 2018 | 26.33 | 26.61 | 26.08 | 26.39 | 419,740 | +0.24(+0.91%) |
Sep 12, 2018 | 26.40 | 26.40 | 26.00 | 26.15 | 500,674 | -0.27(-1.02%) |
Sep 11, 2018 | 26.36 | 26.59 | 26.04 | 26.42 | 454,514 | +0.14(+0.53%) |
Sep 10, 2018 | 25.89 | 26.44 | 25.56 | 26.28 | 806,534 | +0.61(+2.37%) |
Sep 07, 2018 | 26.45 | 26.52 | 24.74 | 25.67 | 821,460 | -1.28(-4.77%) |
Sep 06, 2018 | 27.60 | 27.78 | 26.95 | 26.96 | 234,396 | -0.65(-2.34%) |
Sep 05, 2018 | 27.34 | 27.83 | 27.34 | 27.60 | 363,585 | +0.26(+0.95%) |
Sep 04, 2018 | 27.26 | 27.40 | 27.01 | 27.34 | 400,991 | +0.08(+0.29%) |
Aug 31, 2018 | 27.26 | 27.26 | 27.26 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 27.61 | 27.67 | 27.19 | 27.29 | 208,783 | -0.26(-0.94%) |
Aug 29, 2018 | 27.66 | 27.74 | 27.44 | 27.55 | 258,098 | -0.12(-0.43%) |
Aug 28, 2018 | 27.88 | 28.16 | 27.62 | 27.67 | 292,104 | -0.09(-0.32%) |
Aug 27, 2018 | 28.06 | 28.55 | 27.74 | 27.76 | 358,946 | -0.30(-1.06%) |
Aug 24, 2018 | 27.62 | 28.06 | 27.54 | 28.06 | 368,351 | +0.58(+2.10%) |
Aug 23, 2018 | 28.03 | 28.10 | 27.26 | 27.48 | 432,756 | -0.60(-2.13%) |
Aug 22, 2018 | 28.18 | 28.22 | 27.85 | 28.08 | 620,720 | +0.00(+0.00%) |
Aug 21, 2018 | 27.59 | 28.19 | 27.59 | 28.08 | 505,166 | +0.57(+2.06%) |
Aug 20, 2018 | 27.22 | 27.75 | 27.15 | 27.51 | 557,976 | +0.42(+1.54%) |
Aug 17, 2018 | 26.19 | 27.16 | 26.16 | 27.10 | 508,241 | +0.94(+3.58%) |
Aug 16, 2018 | 25.69 | 26.17 | 25.69 | 26.16 | 522,727 | +0.55(+2.14%) |
Aug 15, 2018 | 25.71 | 25.81 | 25.36 | 25.61 | 329,994 | -0.21(-0.81%) |
Aug 14, 2018 | 25.20 | 25.94 | 25.14 | 25.82 | 487,835 | +0.66(+2.61%) |
Aug 13, 2018 | 25.22 | 25.87 | 25.06 | 25.16 | 614,526 | +0.29(+1.16%) |
Aug 10, 2018 | 25.10 | 25.29 | 24.69 | 24.87 | 802,380 | -0.45(-1.77%) |
Aug 09, 2018 | 26.16 | 26.28 | 25.32 | 25.32 | 803,958 | -0.99(-3.75%) |
Aug 08, 2018 | 25.89 | 26.56 | 25.72 | 26.31 | 1,053,343 | +0.58(+2.24%) |
Aug 07, 2018 | 23.20 | 25.75 | 22.91 | 25.73 | 1,903,141 | +3.34(+14.90%) |
Aug 06, 2018 | 22.05 | 22.42 | 21.81 | 22.40 | 624,925 | +0.50(+2.27%) |
Aug 03, 2018 | 22.40 | 22.44 | 21.77 | 21.90 | 441,359 | -0.43(-1.92%) |
Aug 02, 2018 | 22.55 | 22.63 | 22.12 | 22.33 | 482,590 | -0.41(-1.80%) |