Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.08 | 17.29 | 16.89 | 17.03 | 3,316,691 | +0.16(+0.95%) |
Oct 30, 2018 | 16.87 | 16.99 | 16.31 | 16.87 | 3,590,115 | -0.01(-0.06%) |
Oct 29, 2018 | 16.60 | 17.19 | 16.59 | 16.88 | 4,275,063 | +0.47(+2.89%) |
Oct 26, 2018 | 16.08 | 16.75 | 16.08 | 16.41 | 5,681,528 | +0.05(+0.29%) |
Oct 25, 2018 | 16.12 | 16.58 | 15.96 | 16.36 | 6,063,538 | +0.27(+1.71%) |
Oct 24, 2018 | 17.74 | 17.74 | 16.08 | 16.09 | 8,005,860 | -1.79(-10.02%) |
Oct 23, 2018 | 17.60 | 18.14 | 17.55 | 17.88 | 2,512,571 | -0.09(-0.47%) |
Oct 22, 2018 | 18.66 | 18.75 | 17.86 | 17.96 | 2,170,578 | -0.63(-3.41%) |
Oct 19, 2018 | 19.06 | 19.06 | 18.56 | 18.60 | 3,761,826 | -0.46(-2.44%) |
Oct 18, 2018 | 19.52 | 19.58 | 19.03 | 19.06 | 1,778,478 | -0.51(-2.61%) |
Oct 17, 2018 | 19.47 | 19.88 | 19.12 | 19.57 | 2,889,613 | +0.07(+0.34%) |
Oct 16, 2018 | 19.58 | 19.58 | 19.14 | 19.51 | 2,548,430 | +0.03(+0.15%) |
Oct 15, 2018 | 19.37 | 19.69 | 19.35 | 19.48 | 1,444,111 | +0.08(+0.39%) |
Oct 12, 2018 | 20.20 | 20.26 | 18.70 | 19.40 | 4,313,946 | -0.48(-2.43%) |
Oct 11, 2018 | 20.71 | 20.75 | 19.87 | 19.89 | 2,264,366 | -0.91(-4.37%) |
Oct 10, 2018 | 21.15 | 21.36 | 20.80 | 20.80 | 2,573,539 | -0.38(-1.79%) |
Oct 09, 2018 | 21.07 | 21.24 | 20.90 | 21.18 | 1,467,602 | +0.00(+0.00%) |
Oct 08, 2018 | 20.79 | 21.27 | 20.79 | 21.18 | 1,271,268 | +0.18(+0.86%) |
Oct 05, 2018 | 21.43 | 21.46 | 20.91 | 21.00 | 1,686,969 | -0.37(-1.73%) |
Oct 04, 2018 | 21.16 | 21.61 | 21.16 | 21.36 | 2,172,063 | +0.16(+0.76%) |
Oct 03, 2018 | 20.67 | 21.28 | 20.65 | 21.20 | 2,340,453 | +0.64(+3.13%) |
Oct 02, 2018 | 20.48 | 20.68 | 20.40 | 20.56 | 1,783,065 | +0.06(+0.28%) |
Oct 01, 2018 | 21.05 | 21.09 | 20.47 | 20.50 | 1,847,629 | -0.34(-1.64%) |
Sep 28, 2018 | 20.75 | 21.08 | 20.65 | 20.84 | 2,515,096 | +0.00(+0.00%) |
Sep 27, 2018 | 20.94 | 21.18 | 20.70 | 20.84 | 2,201,648 | -0.14(-0.68%) |
Sep 26, 2018 | 21.41 | 21.55 | 20.94 | 20.99 | 2,933,546 | -0.52(-2.42%) |
Sep 25, 2018 | 21.65 | 21.65 | 21.36 | 21.51 | 1,552,579 | -0.05(-0.22%) |
Sep 24, 2018 | 21.84 | 21.89 | 21.44 | 21.55 | 2,472,929 | -0.33(-1.52%) |
Sep 21, 2018 | 21.93 | 22.03 | 21.74 | 21.89 | 3,534,793 | +0.05(+0.22%) |
Sep 20, 2018 | 21.32 | 22.17 | 21.32 | 21.84 | 2,516,789 | +0.62(+2.90%) |
Sep 19, 2018 | 20.89 | 21.36 | 20.89 | 21.22 | 2,058,232 | +0.33(+1.59%) |
Sep 18, 2018 | 20.99 | 21.04 | 20.75 | 20.89 | 1,243,652 | -0.09(-0.45%) |
Sep 17, 2018 | 21.13 | 21.20 | 20.84 | 20.99 | 1,186,484 | -0.05(-0.22%) |
Sep 14, 2018 | 20.99 | 21.22 | 20.80 | 21.03 | 1,849,196 | +0.09(+0.45%) |
Sep 13, 2018 | 21.32 | 21.46 | 20.89 | 20.94 | 1,770,227 | -0.33(-1.56%) |
Sep 12, 2018 | 21.74 | 21.84 | 21.18 | 21.27 | 1,057,996 | -0.47(-2.18%) |
Sep 11, 2018 | 21.70 | 21.92 | 21.70 | 21.74 | 1,064,672 | -0.05(-0.22%) |
Sep 10, 2018 | 21.84 | 22.08 | 21.70 | 21.79 | 1,109,680 | +0.09(+0.44%) |
Sep 07, 2018 | 21.74 | 21.81 | 21.51 | 21.70 | 963,123 | +0.05(+0.22%) |
Sep 06, 2018 | 21.89 | 22.03 | 21.60 | 21.65 | 1,097,551 | -0.19(-0.87%) |
Sep 05, 2018 | 21.74 | 21.93 | 21.72 | 21.84 | 1,088,322 | +0.05(+0.22%) |
Sep 04, 2018 | 21.60 | 22.05 | 21.55 | 21.79 | 1,320,910 | +0.14(+0.66%) |
Aug 31, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.24(+1.11%) | |
Aug 30, 2018 | 21.51 | 21.70 | 21.39 | 21.41 | 830,728 | -0.14(-0.66%) |
Aug 29, 2018 | 21.60 | 21.70 | 21.32 | 21.55 | 1,044,841 | +0.00(+0.00%) |
Aug 28, 2018 | 21.70 | 21.74 | 21.41 | 21.55 | 1,143,912 | -0.09(-0.44%) |
Aug 27, 2018 | 21.79 | 22.12 | 21.65 | 21.65 | 1,180,252 | -0.05(-0.22%) |
Aug 24, 2018 | 21.65 | 21.86 | 21.51 | 21.70 | 1,878,643 | +0.00(+0.00%) |
Aug 23, 2018 | 21.60 | 21.70 | 21.29 | 21.70 | 1,343,093 | +0.09(+0.44%) |
Aug 22, 2018 | 21.74 | 21.79 | 21.51 | 21.60 | 1,140,498 | -0.19(-0.87%) |
Aug 21, 2018 | 21.46 | 21.98 | 21.46 | 21.79 | 1,406,559 | +0.33(+1.55%) |
Aug 20, 2018 | 21.51 | 21.70 | 21.18 | 21.46 | 1,385,561 | -0.05(-0.22%) |
Aug 17, 2018 | 21.32 | 21.60 | 21.18 | 21.51 | 1,572,027 | +0.14(+0.67%) |
Aug 16, 2018 | 20.94 | 21.46 | 20.94 | 21.36 | 1,192,113 | +0.47(+2.27%) |
Aug 15, 2018 | 20.99 | 21.13 | 20.70 | 20.89 | 1,084,564 | -0.14(-0.68%) |
Aug 14, 2018 | 20.75 | 21.15 | 20.65 | 21.03 | 1,746,371 | +0.38(+1.83%) |
Aug 13, 2018 | 20.89 | 21.01 | 20.65 | 20.65 | 1,738,287 | -0.28(-1.36%) |
Aug 10, 2018 | 20.84 | 21.01 | 20.63 | 20.94 | 1,283,777 | -0.05(-0.23%) |
Aug 09, 2018 | 21.18 | 21.39 | 20.96 | 20.99 | 885,911 | -0.24(-1.12%) |
Aug 08, 2018 | 20.99 | 21.27 | 20.89 | 21.22 | 920,335 | +0.24(+1.13%) |
Aug 07, 2018 | 20.99 | 21.41 | 20.94 | 20.99 | 2,048,912 | +0.05(+0.23%) |
Aug 06, 2018 | 20.75 | 21.08 | 20.65 | 20.94 | 1,606,048 | +0.14(+0.68%) |
Aug 03, 2018 | 21.22 | 21.29 | 20.61 | 20.80 | 1,562,211 | -0.45(-2.14%) |
Aug 02, 2018 | 20.87 | 21.30 | 20.83 | 21.25 | 1,070,623 | +0.24(+1.12%) |