Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.40 | 18.67 | 18.15 | 18.61 | 146,834 | +0.27(+1.47%) |
Oct 30, 2018 | 17.80 | 18.37 | 17.61 | 18.34 | 196,928 | +0.53(+2.98%) |
Oct 29, 2018 | 18.46 | 18.63 | 17.65 | 17.81 | 141,412 | -0.44(-2.41%) |
Oct 26, 2018 | 18.61 | 18.70 | 18.17 | 18.25 | 140,800 | -0.52(-2.77%) |
Oct 25, 2018 | 19.28 | 19.49 | 18.65 | 18.77 | 201,825 | -0.33(-1.73%) |
Oct 24, 2018 | 19.10 | 19.21 | 18.84 | 19.10 | 353,050 | -0.01(-0.05%) |
Oct 23, 2018 | 19.31 | 19.37 | 18.92 | 19.11 | 303,151 | -0.52(-2.65%) |
Oct 22, 2018 | 19.80 | 19.80 | 19.18 | 19.63 | 400,008 | -0.28(-1.41%) |
Oct 19, 2018 | 20.43 | 20.53 | 19.64 | 19.91 | 131,800 | -0.62(-3.02%) |
Oct 18, 2018 | 20.75 | 21.19 | 20.50 | 20.53 | 181,050 | -0.35(-1.68%) |
Oct 17, 2018 | 22.58 | 22.64 | 20.78 | 20.88 | 174,748 | -1.71(-7.57%) |
Oct 16, 2018 | 22.26 | 23.16 | 22.14 | 22.59 | 496,493 | -1.34(-5.60%) |
Oct 15, 2018 | 22.90 | 23.99 | 22.90 | 23.93 | 731,836 | +1.01(+4.41%) |
Oct 12, 2018 | 23.39 | 23.47 | 22.60 | 22.92 | 206,800 | -0.34(-1.46%) |
Oct 11, 2018 | 23.14 | 23.51 | 23.07 | 23.26 | 193,958 | +0.01(+0.04%) |
Oct 10, 2018 | 23.15 | 23.51 | 22.75 | 23.25 | 224,900 | +0.07(+0.30%) |
Oct 09, 2018 | 23.56 | 23.56 | 23.18 | 23.18 | 390,551 | -0.48(-2.03%) |
Oct 08, 2018 | 24.31 | 24.31 | 23.61 | 23.66 | 267,499 | -1.00(-4.06%) |
Oct 05, 2018 | 25.22 | 25.44 | 24.24 | 24.66 | 550,300 | -0.47(-1.87%) |
Oct 04, 2018 | 25.33 | 25.51 | 25.09 | 25.13 | 264,464 | -0.15(-0.59%) |
Oct 03, 2018 | 25.02 | 25.34 | 24.87 | 25.28 | 369,718 | +0.44(+1.77%) |
Oct 02, 2018 | 24.37 | 25.14 | 24.35 | 24.84 | 244,407 | +0.59(+2.43%) |
Oct 01, 2018 | 24.65 | 24.71 | 24.09 | 24.25 | 292,845 | -0.25(-1.02%) |
Sep 28, 2018 | 24.40 | 24.55 | 23.83 | 24.50 | 203,300 | +0.20(+0.82%) |
Sep 27, 2018 | 24.50 | 24.70 | 24.05 | 24.30 | 177,274 | -0.05(-0.21%) |
Sep 26, 2018 | 25.20 | 25.20 | 24.25 | 24.35 | 159,269 | -0.75(-2.99%) |
Sep 25, 2018 | 25.45 | 25.45 | 25.00 | 25.10 | 115,612 | -0.05(-0.20%) |
Sep 24, 2018 | 25.50 | 25.55 | 25.00 | 25.15 | 128,195 | -0.20(-0.79%) |
Sep 21, 2018 | 25.55 | 25.65 | 25.20 | 25.35 | 292,000 | -0.20(-0.78%) |
Sep 20, 2018 | 25.55 | 25.77 | 25.43 | 25.55 | 168,673 | +0.15(+0.59%) |
Sep 19, 2018 | 25.65 | 25.83 | 24.92 | 25.40 | 175,196 | -0.25(-0.97%) |
Sep 18, 2018 | 25.80 | 25.95 | 25.60 | 25.65 | 217,900 | +0.00(+0.00%) |
Sep 17, 2018 | 25.75 | 26.05 | 25.40 | 25.65 | 329,706 | +0.25(+0.98%) |
Sep 14, 2018 | 26.05 | 26.95 | 25.35 | 25.40 | 653,400 | +2.15(+9.25%) |
Sep 13, 2018 | 23.00 | 23.35 | 22.90 | 23.25 | 32,559 | +0.30(+1.31%) |
Sep 12, 2018 | 23.15 | 23.35 | 22.70 | 22.95 | 72,903 | -0.15(-0.65%) |
Sep 11, 2018 | 23.50 | 23.75 | 23.00 | 23.10 | 74,356 | -0.40(-1.70%) |
Sep 10, 2018 | 23.10 | 23.75 | 23.10 | 23.50 | 59,570 | +0.50(+2.17%) |
Sep 07, 2018 | 22.90 | 23.20 | 22.75 | 23.00 | 74,400 | +0.05(+0.22%) |
Sep 06, 2018 | 22.95 | 23.10 | 22.73 | 22.95 | 66,107 | -0.05(-0.22%) |
Sep 05, 2018 | 22.95 | 23.15 | 22.30 | 23.00 | 61,246 | +0.10(+0.44%) |
Sep 04, 2018 | 22.80 | 23.10 | 22.65 | 22.90 | 75,597 | -0.05(-0.22%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Aug 30, 2018 | 23.05 | 23.15 | 22.65 | 22.80 | 47,793 | -0.30(-1.30%) |
Aug 29, 2018 | 22.70 | 23.15 | 22.55 | 23.10 | 76,738 | +0.45(+1.99%) |
Aug 28, 2018 | 22.55 | 22.70 | 22.35 | 22.65 | 65,151 | +0.20(+0.89%) |
Aug 27, 2018 | 22.50 | 22.95 | 22.35 | 22.45 | 73,207 | +0.20(+0.90%) |
Aug 24, 2018 | 21.80 | 22.30 | 21.80 | 22.25 | 65,000 | +0.55(+2.53%) |
Aug 23, 2018 | 22.35 | 22.45 | 21.50 | 21.70 | 48,091 | -0.50(-2.25%) |
Aug 22, 2018 | 22.45 | 22.65 | 22.05 | 22.20 | 109,869 | -0.30(-1.33%) |
Aug 21, 2018 | 22.15 | 22.64 | 22.15 | 22.50 | 63,707 | +0.40(+1.81%) |
Aug 20, 2018 | 21.80 | 22.45 | 21.80 | 22.10 | 71,469 | +0.25(+1.14%) |
Aug 17, 2018 | 21.55 | 22.10 | 21.25 | 21.85 | 80,900 | +0.15(+0.69%) |
Aug 16, 2018 | 21.25 | 21.80 | 21.20 | 21.70 | 82,370 | +0.55(+2.60%) |
Aug 15, 2018 | 21.40 | 21.45 | 20.50 | 21.15 | 85,778 | -0.30(-1.40%) |
Aug 14, 2018 | 21.65 | 21.90 | 21.40 | 21.45 | 55,662 | -0.25(-1.15%) |
Aug 13, 2018 | 22.20 | 23.49 | 21.55 | 21.70 | 89,782 | -0.50(-2.25%) |
Aug 10, 2018 | 22.75 | 23.10 | 22.10 | 22.20 | 111,600 | -0.60(-2.63%) |
Aug 09, 2018 | 20.50 | 23.30 | 20.06 | 22.80 | 274,180 | +1.35(+6.29%) |
Aug 08, 2018 | 21.35 | 21.70 | 21.15 | 21.45 | 106,403 | +0.00(+0.00%) |
Aug 07, 2018 | 21.55 | 22.55 | 21.25 | 21.45 | 181,445 | -0.15(-0.69%) |
Aug 06, 2018 | 21.60 | 21.88 | 21.31 | 21.60 | 167,631 | -0.05(-0.23%) |
Aug 03, 2018 | 21.85 | 22.50 | 21.50 | 21.65 | 61,100 | -0.10(-0.46%) |
Aug 02, 2018 | 21.95 | 22.80 | 21.50 | 21.75 | 75,781 | -0.15(-0.68%) |