Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.31 | 18.31 | 17.95 | 18.00 | 69,585 | -0.20(-1.10%) |
Oct 30, 2018 | 18.36 | 18.62 | 17.82 | 18.20 | 35,929 | -0.19(-1.03%) |
Oct 29, 2018 | 18.64 | 18.65 | 18.12 | 18.39 | 34,098 | -0.09(-0.49%) |
Oct 26, 2018 | 18.43 | 18.57 | 18.22 | 18.48 | 68,700 | -0.10(-0.54%) |
Oct 25, 2018 | 18.56 | 18.79 | 18.09 | 18.58 | 276,195 | +0.00(+0.00%) |
Oct 24, 2018 | 18.79 | 18.90 | 18.49 | 18.58 | 224,905 | -0.28(-1.48%) |
Oct 23, 2018 | 19.19 | 19.32 | 18.84 | 18.86 | 40,372 | -0.50(-2.58%) |
Oct 22, 2018 | 19.49 | 19.53 | 19.16 | 19.36 | 34,374 | -0.11(-0.56%) |
Oct 19, 2018 | 19.43 | 19.80 | 19.16 | 19.47 | 31,300 | +0.04(+0.21%) |
Oct 18, 2018 | 19.18 | 19.65 | 18.95 | 19.43 | 51,518 | +0.13(+0.67%) |
Oct 17, 2018 | 19.25 | 19.65 | 18.96 | 19.30 | 45,904 | +0.07(+0.36%) |
Oct 16, 2018 | 19.05 | 19.66 | 18.99 | 19.23 | 82,022 | +0.44(+2.34%) |
Oct 15, 2018 | 18.96 | 19.00 | 18.56 | 18.79 | 65,108 | -0.15(-0.79%) |
Oct 12, 2018 | 19.51 | 19.68 | 18.87 | 18.94 | 53,000 | -0.36(-1.87%) |
Oct 11, 2018 | 19.22 | 19.75 | 19.00 | 19.30 | 34,054 | +0.05(+0.26%) |
Oct 10, 2018 | 19.65 | 19.81 | 19.10 | 19.25 | 101,995 | -0.38(-1.94%) |
Oct 09, 2018 | 19.84 | 19.85 | 19.48 | 19.63 | 79,531 | -0.26(-1.31%) |
Oct 08, 2018 | 19.95 | 20.49 | 19.43 | 19.89 | 70,243 | -0.07(-0.35%) |
Oct 05, 2018 | 20.12 | 20.15 | 19.49 | 19.96 | 57,700 | -0.12(-0.60%) |
Oct 04, 2018 | 20.77 | 20.91 | 20.02 | 20.08 | 59,709 | -0.66(-3.18%) |
Oct 03, 2018 | 21.13 | 21.32 | 20.50 | 20.74 | 84,358 | -0.38(-1.80%) |
Oct 02, 2018 | 21.00 | 21.30 | 20.13 | 21.12 | 71,725 | +0.08(+0.38%) |
Oct 01, 2018 | 21.43 | 21.53 | 20.89 | 21.04 | 50,199 | -0.16(-0.75%) |
Sep 28, 2018 | 21.55 | 21.65 | 21.15 | 21.20 | 40,800 | -0.35(-1.62%) |
Sep 27, 2018 | 23.00 | 23.05 | 21.30 | 21.55 | 44,767 | -1.45(-6.30%) |
Sep 26, 2018 | 24.10 | 24.10 | 22.80 | 23.00 | 22,539 | -1.05(-4.37%) |
Sep 25, 2018 | 24.45 | 24.70 | 24.00 | 24.05 | 38,215 | -0.80(-3.22%) |
Sep 24, 2018 | 25.10 | 25.20 | 24.85 | 24.85 | 28,771 | -0.30(-1.19%) |
Sep 21, 2018 | 25.05 | 25.15 | 24.95 | 25.15 | 86,500 | +0.00(+0.00%) |
Sep 20, 2018 | 25.05 | 25.15 | 25.00 | 25.15 | 41,332 | +0.15(+0.60%) |
Sep 19, 2018 | 25.00 | 25.10 | 24.65 | 25.00 | 28,704 | +0.05(+0.20%) |
Sep 18, 2018 | 25.25 | 25.25 | 24.80 | 24.95 | 23,145 | +0.00(+0.00%) |
Sep 17, 2018 | 25.20 | 25.90 | 24.80 | 24.95 | 18,123 | -0.05(-0.20%) |
Sep 14, 2018 | 24.95 | 25.20 | 24.45 | 25.00 | 15,800 | +0.00(+0.00%) |
Sep 13, 2018 | 25.10 | 25.10 | 24.60 | 25.00 | 14,280 | -0.05(-0.20%) |
Sep 12, 2018 | 24.35 | 25.25 | 24.35 | 25.05 | 26,269 | +0.05(+0.20%) |
Sep 11, 2018 | 25.10 | 25.10 | 24.75 | 25.00 | 27,757 | -0.05(-0.20%) |
Sep 10, 2018 | 25.00 | 25.15 | 24.75 | 25.05 | 19,046 | +0.05(+0.20%) |
Sep 07, 2018 | 24.70 | 25.05 | 24.40 | 25.00 | 17,700 | +0.25(+1.01%) |
Sep 06, 2018 | 25.15 | 25.15 | 24.60 | 24.75 | 15,464 | -0.30(-1.20%) |
Sep 05, 2018 | 24.90 | 25.25 | 24.50 | 25.05 | 12,902 | +0.10(+0.40%) |
Sep 04, 2018 | 25.70 | 25.70 | 24.85 | 24.95 | 15,446 | -0.75(-2.92%) |
Aug 31, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.05(+0.19%) | |
Aug 30, 2018 | 25.65 | 25.90 | 25.60 | 25.65 | 12,304 | -0.10(-0.39%) |
Aug 29, 2018 | 25.75 | 25.85 | 25.60 | 25.75 | 11,707 | +0.20(+0.78%) |
Aug 28, 2018 | 25.95 | 25.95 | 25.20 | 25.55 | 25,706 | -0.30(-1.16%) |
Aug 27, 2018 | 25.95 | 25.95 | 25.70 | 25.85 | 17,384 | +0.10(+0.39%) |
Aug 24, 2018 | 25.30 | 25.95 | 25.30 | 25.75 | 22,700 | +0.50(+1.98%) |
Aug 23, 2018 | 25.30 | 25.35 | 24.85 | 25.25 | 17,268 | -0.05(-0.20%) |
Aug 22, 2018 | 25.35 | 25.65 | 25.30 | 25.30 | 24,455 | -0.20(-0.78%) |
Aug 21, 2018 | 24.65 | 25.95 | 24.65 | 25.50 | 35,941 | +0.90(+3.66%) |
Aug 20, 2018 | 24.65 | 24.70 | 24.40 | 24.60 | 12,683 | +0.00(+0.00%) |
Aug 17, 2018 | 24.35 | 24.75 | 24.25 | 24.60 | 40,000 | +0.20(+0.82%) |
Aug 16, 2018 | 24.25 | 24.50 | 24.20 | 24.40 | 24,222 | +0.25(+1.04%) |
Aug 15, 2018 | 24.20 | 24.45 | 23.90 | 24.15 | 28,362 | -0.15(-0.62%) |
Aug 14, 2018 | 23.70 | 24.35 | 23.70 | 24.30 | 37,342 | +0.60(+2.53%) |
Aug 13, 2018 | 23.90 | 24.00 | 23.50 | 23.70 | 24,585 | -0.10(-0.42%) |
Aug 10, 2018 | 23.80 | 24.00 | 23.70 | 23.80 | 22,700 | -0.15(-0.63%) |
Aug 09, 2018 | 23.75 | 24.00 | 23.60 | 23.95 | 31,417 | +0.20(+0.84%) |
Aug 08, 2018 | 23.70 | 23.95 | 23.60 | 23.75 | 15,211 | +0.05(+0.21%) |
Aug 07, 2018 | 23.50 | 23.95 | 23.45 | 23.70 | 41,307 | +0.30(+1.28%) |
Aug 06, 2018 | 22.90 | 23.55 | 22.85 | 23.40 | 26,669 | +0.50(+2.18%) |
Aug 03, 2018 | 22.95 | 23.00 | 22.65 | 22.90 | 30,900 | +0.10(+0.44%) |
Aug 02, 2018 | 22.40 | 23.05 | 22.25 | 22.80 | 222,847 | +0.25(+1.11%) |