Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.12 | 19.11 | 18.12 | 18.99 | 35,505 | +0.86(+4.76%) |
Oct 30, 2018 | 18.49 | 18.74 | 17.63 | 18.12 | 43,911 | -0.49(-2.65%) |
Oct 29, 2018 | 18.86 | 19.48 | 18.49 | 18.62 | 45,079 | -0.25(-1.31%) |
Oct 26, 2018 | 19.23 | 19.48 | 18.80 | 18.86 | 33,832 | -0.74(-3.77%) |
Oct 25, 2018 | 18.74 | 19.60 | 18.62 | 19.60 | 50,400 | +0.74(+3.92%) |
Oct 24, 2018 | 19.97 | 20.34 | 18.74 | 18.86 | 61,102 | -0.99(-4.97%) |
Oct 23, 2018 | 19.97 | 19.98 | 19.48 | 19.85 | 45,410 | -0.25(-1.23%) |
Oct 22, 2018 | 19.97 | 20.59 | 19.97 | 20.09 | 50,281 | +0.25(+1.24%) |
Oct 19, 2018 | 20.09 | 20.34 | 19.85 | 19.85 | 50,372 | +0.00(+0.00%) |
Oct 18, 2018 | 20.34 | 20.83 | 19.85 | 19.85 | 38,156 | -0.49(-2.42%) |
Oct 17, 2018 | 20.46 | 20.96 | 20.34 | 20.34 | 41,276 | +0.37(+1.85%) |
Oct 16, 2018 | 19.97 | 20.34 | 19.97 | 19.97 | 11,266 | +0.00(+0.00%) |
Oct 15, 2018 | 19.97 | 20.34 | 19.60 | 19.97 | 38,782 | -0.12(-0.61%) |
Oct 12, 2018 | 20.22 | 20.65 | 19.97 | 20.09 | 37,272 | -0.12(-0.61%) |
Oct 11, 2018 | 19.85 | 20.35 | 19.73 | 20.22 | 29,081 | +0.25(+1.23%) |
Oct 10, 2018 | 20.59 | 20.83 | 19.97 | 19.97 | 49,422 | -0.74(-3.57%) |
Oct 09, 2018 | 20.71 | 21.20 | 20.59 | 20.71 | 20,287 | -0.12(-0.59%) |
Oct 08, 2018 | 20.83 | 21.02 | 20.71 | 20.83 | 15,560 | -0.25(-1.17%) |
Oct 05, 2018 | 21.20 | 21.20 | 20.96 | 21.08 | 21,519 | -0.25(-1.16%) |
Oct 04, 2018 | 21.57 | 21.82 | 21.33 | 21.33 | 27,608 | -0.37(-1.70%) |
Oct 03, 2018 | 21.94 | 22.01 | 21.70 | 21.70 | 15,585 | -0.49(-2.22%) |
Oct 02, 2018 | 22.07 | 22.31 | 21.82 | 22.19 | 12,102 | +0.00(+0.00%) |
Oct 01, 2018 | 21.70 | 22.81 | 21.70 | 22.19 | 27,342 | +0.62(+2.86%) |
Sep 28, 2018 | 21.33 | 21.70 | 20.96 | 21.57 | 15,087 | +0.62(+2.94%) |
Sep 27, 2018 | 21.20 | 21.33 | 20.83 | 20.96 | 59,644 | -0.25(-1.16%) |
Sep 26, 2018 | 21.20 | 21.57 | 21.08 | 21.20 | 41,090 | -0.12(-0.58%) |
Sep 25, 2018 | 21.33 | 21.57 | 21.33 | 21.33 | 14,621 | +0.00(+0.00%) |
Sep 24, 2018 | 21.33 | 21.45 | 21.20 | 21.33 | 13,155 | +0.00(+0.00%) |
Sep 21, 2018 | 21.45 | 21.70 | 21.08 | 21.33 | 25,137 | -0.25(-1.14%) |
Sep 20, 2018 | 21.45 | 21.70 | 21.33 | 21.57 | 29,430 | +0.25(+1.16%) |
Sep 19, 2018 | 21.20 | 21.70 | 20.96 | 21.33 | 43,682 | +0.12(+0.58%) |
Sep 18, 2018 | 21.20 | 21.45 | 20.83 | 21.20 | 29,370 | +0.25(+1.18%) |
Sep 17, 2018 | 21.70 | 21.94 | 20.96 | 20.96 | 36,744 | -0.99(-4.49%) |
Sep 14, 2018 | 22.56 | 22.68 | 21.82 | 21.94 | 82,801 | -1.11(-4.81%) |
Sep 13, 2018 | 23.67 | 23.67 | 23.05 | 23.05 | 30,586 | -0.62(-2.60%) |
Sep 12, 2018 | 23.42 | 23.79 | 23.30 | 23.67 | 48,495 | +0.37(+1.59%) |
Sep 11, 2018 | 23.67 | 23.74 | 23.05 | 23.30 | 50,792 | -0.37(-1.56%) |
Sep 10, 2018 | 24.16 | 24.16 | 23.42 | 23.67 | 37,746 | -0.49(-2.04%) |
Sep 07, 2018 | 24.16 | 24.41 | 24.04 | 24.16 | 78,024 | +0.49(+2.08%) |
Sep 06, 2018 | 24.66 | 24.66 | 23.55 | 23.67 | 118,333 | -0.62(-2.54%) |
Sep 05, 2018 | 24.16 | 24.66 | 24.04 | 24.29 | 52,857 | -0.12(-0.51%) |
Sep 04, 2018 | 24.53 | 24.59 | 24.16 | 24.41 | 76,338 | +0.12(+0.51%) |
Aug 31, 2018 | 24.29 | 24.29 | 24.29 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 24.41 | 24.53 | 24.29 | 24.41 | 64,275 | -0.12(-0.50%) |
Aug 29, 2018 | 24.66 | 24.66 | 24.41 | 24.53 | 35,101 | +0.12(+0.51%) |
Aug 28, 2018 | 24.53 | 24.78 | 24.16 | 24.41 | 30,740 | -0.12(-0.50%) |
Aug 27, 2018 | 24.66 | 24.78 | 24.29 | 24.53 | 48,937 | +0.00(+0.00%) |
Aug 24, 2018 | 24.78 | 25.15 | 24.41 | 24.53 | 45,253 | -0.37(-1.48%) |
Aug 23, 2018 | 24.78 | 25.27 | 24.66 | 24.90 | 28,631 | +0.00(+0.00%) |
Aug 22, 2018 | 24.90 | 25.03 | 24.66 | 24.90 | 30,730 | +0.25(+1.00%) |
Aug 21, 2018 | 24.78 | 25.27 | 24.66 | 24.66 | 56,912 | -0.25(-0.99%) |
Aug 20, 2018 | 24.66 | 24.90 | 24.53 | 24.90 | 26,184 | +0.25(+1.00%) |
Aug 17, 2018 | 24.41 | 24.78 | 24.29 | 24.66 | 25,632 | +0.12(+0.50%) |
Aug 16, 2018 | 24.04 | 25.03 | 24.04 | 24.53 | 77,116 | +0.49(+2.05%) |
Aug 15, 2018 | 24.66 | 24.66 | 23.79 | 24.04 | 44,044 | -0.74(-2.99%) |
Aug 14, 2018 | 23.92 | 24.90 | 23.92 | 24.78 | 66,307 | +0.86(+3.61%) |
Aug 13, 2018 | 24.53 | 24.78 | 23.79 | 23.92 | 52,137 | -0.74(-3.00%) |
Aug 10, 2018 | 24.90 | 24.93 | 24.35 | 24.66 | 38,991 | -0.12(-0.50%) |
Aug 09, 2018 | 24.53 | 25.03 | 24.53 | 24.78 | 47,934 | +0.00(+0.00%) |
Aug 08, 2018 | 25.15 | 25.15 | 24.78 | 24.78 | 27,672 | -0.25(-0.98%) |
Aug 07, 2018 | 25.03 | 25.27 | 25.03 | 25.03 | 24,153 | -0.25(-0.98%) |
Aug 06, 2018 | 25.03 | 25.77 | 24.90 | 25.27 | 27,233 | +0.12(+0.49%) |
Aug 03, 2018 | 25.39 | 25.64 | 24.91 | 25.15 | 21,730 | -0.24(-0.96%) |
Aug 02, 2018 | 24.78 | 25.52 | 24.54 | 25.39 | 37,167 | +0.49(+1.96%) |