Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.75 | 19.04 | 18.69 | 18.90 | 54,818 | +0.66(+3.60%) |
Oct 30, 2018 | 17.60 | 18.24 | 17.60 | 18.24 | 17,515 | +0.46(+2.56%) |
Oct 29, 2018 | 18.28 | 18.49 | 17.51 | 17.79 | 40,560 | -0.30(-1.64%) |
Oct 26, 2018 | 17.97 | 18.43 | 17.79 | 18.08 | 101,176 | -0.36(-1.95%) |
Oct 25, 2018 | 18.07 | 18.49 | 18.02 | 18.44 | 102,836 | +0.48(+2.69%) |
Oct 24, 2018 | 18.76 | 18.76 | 17.95 | 17.96 | 32,730 | -0.93(-4.94%) |
Oct 23, 2018 | 18.55 | 18.94 | 18.38 | 18.89 | 17,440 | -0.12(-0.61%) |
Oct 22, 2018 | 18.76 | 19.10 | 18.76 | 19.01 | 10,715 | +0.32(+1.73%) |
Oct 19, 2018 | 19.40 | 19.40 | 18.66 | 18.69 | 24,018 | -0.58(-3.03%) |
Oct 18, 2018 | 19.51 | 19.53 | 19.26 | 19.27 | 8,934 | -0.50(-2.53%) |
Oct 17, 2018 | 19.92 | 19.92 | 19.63 | 19.77 | 8,778 | -0.07(-0.37%) |
Oct 16, 2018 | 19.18 | 19.89 | 19.17 | 19.84 | 20,775 | +0.77(+4.05%) |
Oct 15, 2018 | 18.98 | 19.11 | 18.83 | 19.07 | 18,935 | +0.05(+0.28%) |
Oct 12, 2018 | 19.17 | 19.21 | 18.78 | 19.02 | 24,918 | +0.48(+2.61%) |
Oct 11, 2018 | 18.78 | 19.14 | 18.53 | 18.53 | 146,652 | -0.39(-2.06%) |
Oct 10, 2018 | 19.77 | 19.77 | 18.90 | 18.92 | 149,192 | -1.14(-5.68%) |
Oct 09, 2018 | 20.00 | 20.32 | 19.96 | 20.06 | 35,868 | -0.08(-0.41%) |
Oct 08, 2018 | 20.56 | 20.57 | 19.83 | 20.14 | 49,336 | -0.70(-3.34%) |
Oct 05, 2018 | 20.99 | 21.07 | 20.41 | 20.84 | 65,449 | -0.13(-0.60%) |
Oct 04, 2018 | 21.32 | 21.32 | 20.80 | 20.97 | 24,942 | -0.48(-2.24%) |
Oct 03, 2018 | 21.31 | 21.51 | 21.28 | 21.45 | 51,720 | +0.26(+1.23%) |
Oct 02, 2018 | 21.58 | 21.58 | 21.19 | 21.19 | 20,400 | -0.51(-2.33%) |
Oct 01, 2018 | 22.07 | 22.10 | 21.67 | 21.69 | 15,347 | -0.31(-1.39%) |
Sep 28, 2018 | 22.03 | 22.08 | 21.96 | 22.00 | 28,821 | +0.14(+0.62%) |
Sep 27, 2018 | 21.96 | 21.96 | 21.83 | 21.86 | 19,430 | +0.12(+0.53%) |
Sep 26, 2018 | 22.02 | 22.02 | 21.75 | 21.75 | 14,819 | -0.24(-1.09%) |
Sep 25, 2018 | 21.70 | 21.99 | 21.70 | 21.99 | 25,651 | +0.42(+1.93%) |
Sep 24, 2018 | 21.32 | 21.59 | 21.31 | 21.57 | 65,485 | +0.08(+0.36%) |
Sep 21, 2018 | 21.74 | 21.84 | 21.49 | 21.49 | 31,525 | -0.33(-1.50%) |
Sep 20, 2018 | 21.72 | 21.85 | 21.61 | 21.82 | 36,317 | +0.14(+0.65%) |
Sep 19, 2018 | 22.13 | 22.13 | 21.52 | 21.68 | 61,303 | -0.44(-1.99%) |
Sep 18, 2018 | 21.87 | 22.22 | 21.87 | 22.12 | 16,786 | +0.23(+1.05%) |
Sep 17, 2018 | 22.42 | 22.42 | 21.88 | 21.89 | 34,912 | -0.70(-3.08%) |
Sep 14, 2018 | 22.65 | 22.75 | 22.52 | 22.59 | 26,721 | +0.08(+0.36%) |
Sep 13, 2018 | 22.61 | 22.68 | 22.46 | 22.50 | 16,210 | +0.06(+0.26%) |
Sep 12, 2018 | 22.63 | 22.63 | 22.23 | 22.45 | 75,738 | -0.12(-0.53%) |
Sep 11, 2018 | 22.42 | 22.62 | 22.42 | 22.57 | 28,961 | +0.16(+0.70%) |
Sep 10, 2018 | 22.43 | 22.43 | 22.23 | 22.41 | 62,218 | +0.17(+0.75%) |
Sep 07, 2018 | 22.01 | 22.48 | 22.01 | 22.24 | 76,261 | +0.13(+0.57%) |
Sep 06, 2018 | 22.28 | 22.28 | 22.04 | 22.12 | 10,532 | -0.06(-0.26%) |
Sep 05, 2018 | 22.87 | 22.87 | 22.01 | 22.17 | 156,620 | -0.68(-2.97%) |
Sep 04, 2018 | 22.70 | 22.87 | 22.57 | 22.85 | 81,890 | +0.19(+0.85%) |
Aug 31, 2018 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.41%) | |
Aug 30, 2018 | 22.66 | 22.74 | 22.53 | 22.57 | 27,967 | -0.02(-0.10%) |
Aug 29, 2018 | 22.38 | 22.63 | 22.38 | 22.59 | 16,489 | +0.17(+0.77%) |
Aug 28, 2018 | 22.31 | 22.42 | 22.22 | 22.42 | 47,257 | +0.13(+0.57%) |
Aug 27, 2018 | 22.28 | 22.31 | 22.16 | 22.29 | 20,305 | +0.11(+0.50%) |
Aug 24, 2018 | 21.92 | 22.18 | 21.92 | 22.18 | 30,324 | +0.38(+1.74%) |
Aug 23, 2018 | 21.81 | 21.88 | 21.63 | 21.80 | 10,877 | +0.23(+1.09%) |
Aug 22, 2018 | 21.45 | 21.57 | 21.45 | 21.57 | 6,665 | +0.28(+1.33%) |
Aug 21, 2018 | 21.21 | 21.41 | 21.21 | 21.28 | 5,584 | +0.04(+0.19%) |
Aug 20, 2018 | 21.05 | 21.26 | 21.05 | 21.24 | 8,160 | +0.18(+0.87%) |
Aug 17, 2018 | 21.01 | 21.13 | 21.01 | 21.06 | 10,208 | -0.08(-0.38%) |
Aug 16, 2018 | 21.09 | 21.19 | 21.08 | 21.14 | 19,596 | +0.14(+0.65%) |
Aug 15, 2018 | 21.04 | 21.15 | 20.82 | 21.00 | 54,902 | -0.28(-1.31%) |
Aug 14, 2018 | 21.23 | 21.28 | 21.07 | 21.28 | 16,414 | +0.21(+1.01%) |
Aug 13, 2018 | 21.17 | 21.40 | 21.05 | 21.07 | 13,618 | -0.13(-0.60%) |
Aug 10, 2018 | 20.93 | 21.26 | 20.93 | 21.20 | 13,210 | +0.02(+0.09%) |
Aug 09, 2018 | 21.03 | 21.35 | 21.03 | 21.18 | 27,994 | +0.02(+0.07%) |
Aug 08, 2018 | 21.21 | 21.25 | 21.16 | 21.16 | 35,491 | -0.10(-0.46%) |
Aug 07, 2018 | 21.27 | 21.30 | 21.22 | 21.26 | 25,268 | +0.31(+1.48%) |
Aug 06, 2018 | 20.77 | 20.97 | 20.76 | 20.95 | 26,697 | +0.31(+1.50%) |
Aug 03, 2018 | 20.99 | 20.99 | 20.55 | 20.64 | 9,907 | -0.22(-1.03%) |
Aug 02, 2018 | 20.53 | 20.90 | 20.53 | 20.86 | 18,104 | +0.41(+1.98%) |
Aug 01, 2018 | 19.91 | 20.45 | 19.91 | 20.45 | 13,570 | +0.51(+2.54%) |
Jul 31, 2018 | 20.05 | 20.05 | 19.83 | 19.94 | 46,059 | -0.03(-0.13%) |
Jul 30, 2018 | 20.33 | 20.36 | 19.97 | 19.97 | 17,864 | -0.71(-3.43%) |
Jul 27, 2018 | 21.92 | 21.92 | 20.63 | 20.68 | 21,206 | -0.76(-3.53%) |
Jul 26, 2018 | 21.38 | 21.54 | 21.28 | 21.44 | 14,669 | +0.04(+0.20%) |
Jul 25, 2018 | 20.98 | 21.41 | 20.98 | 21.39 | 32,624 | +0.54(+2.59%) |
Jul 24, 2018 | 21.08 | 21.08 | 20.85 | 20.85 | 5,308 | -0.36(-1.72%) |
Jul 23, 2018 | 21.07 | 21.23 | 20.93 | 21.22 | 16,432 | +0.07(+0.31%) |
Jul 20, 2018 | 21.41 | 21.41 | 21.15 | 21.15 | 17,762 | -0.11(-0.50%) |
Jul 19, 2018 | 21.30 | 21.33 | 21.23 | 21.26 | 15,666 | -0.02(-0.09%) |
Jul 18, 2018 | 21.14 | 21.28 | 21.09 | 21.28 | 40,997 | -0.00(-0.02%) |
Jul 17, 2018 | 20.86 | 21.29 | 20.86 | 21.28 | 12,961 | +0.33(+1.57%) |
Jul 16, 2018 | 21.00 | 21.00 | 20.94 | 20.96 | 6,016 | -0.13(-0.61%) |
Jul 13, 2018 | 21.26 | 21.26 | 21.02 | 21.08 | 7,421 | -0.07(-0.35%) |
Jul 12, 2018 | 20.90 | 21.17 | 20.90 | 21.16 | 9,172 | +0.44(+2.10%) |
Jul 11, 2018 | 20.77 | 20.80 | 20.72 | 20.72 | 10,385 | -0.04(-0.20%) |
Jul 10, 2018 | 20.86 | 20.86 | 20.77 | 20.77 | 8,370 | -0.02(-0.11%) |
Jul 09, 2018 | 20.69 | 20.79 | 20.64 | 20.79 | 9,025 | +0.06(+0.29%) |
Jul 06, 2018 | 20.53 | 20.74 | 20.53 | 20.73 | 30,261 | +0.33(+1.63%) |
Jul 05, 2018 | 20.07 | 20.40 | 20.07 | 20.40 | 215,561 | +0.30(+1.51%) |
Jul 03, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.12(-0.61%) | |
Jul 02, 2018 | 19.70 | 20.22 | 19.70 | 20.22 | 86,001 | +0.26(+1.30%) |
Jun 29, 2018 | 20.03 | 20.05 | 19.96 | 19.96 | 11,093 | +0.06(+0.28%) |
Jun 28, 2018 | 19.70 | 19.90 | 19.68 | 19.90 | 4,110 | +0.16(+0.79%) |
Jun 27, 2018 | 20.31 | 20.31 | 19.70 | 19.74 | 94,239 | -0.43(-2.12%) |
Jun 26, 2018 | 20.04 | 20.25 | 20.04 | 20.17 | 32,810 | +0.15(+0.76%) |
Jun 25, 2018 | 20.61 | 20.61 | 19.88 | 20.02 | 18,005 | -0.76(-3.64%) |
Jun 22, 2018 | 21.40 | 21.40 | 20.76 | 20.78 | 16,906 | -0.35(-1.66%) |
Jun 21, 2018 | 21.48 | 21.48 | 21.11 | 21.13 | 13,462 | -0.28(-1.31%) |
Jun 20, 2018 | 21.47 | 21.52 | 21.41 | 21.41 | 23,388 | +0.11(+0.52%) |
Jun 19, 2018 | 21.33 | 21.33 | 21.06 | 21.30 | 20,593 | -0.24(-1.13%) |
Jun 18, 2018 | 21.30 | 21.56 | 21.30 | 21.54 | 17,873 | +0.18(+0.83%) |
Jun 15, 2018 | 21.42 | 21.42 | 21.36 | 25,046 | -0.06(-0.29%) | |
Jun 14, 2018 | 21.44 | 21.55 | 21.40 | 21.42 | 32,241 | +0.16(+0.78%) |
Jun 13, 2018 | 21.46 | 21.46 | 21.22 | 21.26 | 26,425 | +0.00(+0.02%) |
Jun 12, 2018 | 21.04 | 21.25 | 21.03 | 21.25 | 27,341 | +0.32(+1.54%) |
Jun 11, 2018 | 21.06 | 21.06 | 20.84 | 20.93 | 20,443 | +0.14(+0.66%) |
Jun 08, 2018 | 20.58 | 20.79 | 20.58 | 20.79 | 13,978 | +0.11(+0.52%) |
Jun 07, 2018 | 21.15 | 21.15 | 20.53 | 20.69 | 27,513 | -0.47(-2.21%) |
Jun 06, 2018 | 21.17 | 21.17 | 20.99 | 21.15 | 194,658 | +0.10(+0.49%) |
Jun 05, 2018 | 20.97 | 21.10 | 20.91 | 21.05 | 30,886 | +0.17(+0.83%) |