Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.35 | 19.60 | 19.00 | 19.15 | 71,573 | -0.10(-0.52%) |
Oct 30, 2018 | 19.60 | 19.60 | 19.15 | 19.25 | 36,707 | -0.20(-1.03%) |
Oct 29, 2018 | 20.00 | 20.20 | 19.35 | 19.45 | 40,365 | -0.35(-1.77%) |
Oct 26, 2018 | 19.75 | 20.23 | 19.60 | 19.80 | 61,140 | -0.05(-0.25%) |
Oct 25, 2018 | 19.90 | 20.00 | 19.55 | 19.85 | 36,847 | +0.00(+0.00%) |
Oct 24, 2018 | 19.85 | 19.95 | 19.55 | 19.85 | 68,327 | -0.05(-0.25%) |
Oct 23, 2018 | 19.75 | 20.05 | 19.60 | 19.90 | 58,682 | -0.05(-0.25%) |
Oct 22, 2018 | 19.85 | 20.30 | 19.85 | 19.95 | 21,950 | +0.10(+0.50%) |
Oct 19, 2018 | 20.00 | 20.15 | 19.75 | 19.85 | 46,240 | -0.15(-0.75%) |
Oct 18, 2018 | 20.15 | 20.40 | 19.85 | 20.00 | 46,424 | -0.25(-1.23%) |
Oct 17, 2018 | 20.15 | 20.30 | 19.86 | 20.25 | 26,624 | +0.05(+0.25%) |
Oct 16, 2018 | 20.00 | 20.40 | 19.95 | 20.20 | 43,748 | +0.30(+1.51%) |
Oct 15, 2018 | 19.30 | 20.20 | 17.70 | 19.90 | 64,841 | +0.10(+0.51%) |
Oct 12, 2018 | 20.00 | 20.20 | 19.75 | 19.80 | 149,980 | +0.10(+0.51%) |
Oct 11, 2018 | 19.75 | 20.05 | 19.65 | 19.70 | 71,612 | -0.10(-0.51%) |
Oct 10, 2018 | 19.70 | 20.34 | 19.70 | 19.80 | 96,335 | +0.10(+0.51%) |
Oct 09, 2018 | 20.10 | 20.20 | 19.55 | 19.70 | 80,405 | -0.45(-2.23%) |
Oct 08, 2018 | 20.35 | 20.45 | 20.10 | 20.15 | 41,309 | -0.20(-0.98%) |
Oct 05, 2018 | 20.50 | 20.60 | 20.20 | 20.35 | 34,880 | -0.15(-0.73%) |
Oct 04, 2018 | 20.35 | 20.75 | 20.35 | 20.50 | 18,685 | -0.05(-0.24%) |
Oct 03, 2018 | 20.60 | 20.85 | 20.50 | 20.55 | 62,518 | +0.00(+0.00%) |
Oct 02, 2018 | 20.60 | 20.80 | 20.50 | 20.55 | 45,588 | -0.05(-0.24%) |
Oct 01, 2018 | 20.65 | 20.85 | 20.45 | 20.60 | 38,215 | +0.00(+0.00%) |
Sep 28, 2018 | 20.50 | 20.65 | 20.05 | 20.60 | 68,660 | +0.60(+3.00%) |
Sep 27, 2018 | 20.20 | 20.35 | 20.00 | 20.00 | 30,454 | -0.25(-1.23%) |
Sep 26, 2018 | 19.75 | 20.30 | 19.45 | 20.25 | 72,700 | +0.45(+2.27%) |
Sep 25, 2018 | 20.15 | 20.17 | 19.80 | 19.80 | 23,268 | -0.30(-1.49%) |
Sep 24, 2018 | 20.25 | 20.40 | 20.07 | 20.10 | 40,060 | -0.20(-0.99%) |
Sep 21, 2018 | 20.40 | 20.75 | 20.25 | 20.30 | 83,260 | +0.05(+0.25%) |
Sep 20, 2018 | 20.30 | 20.45 | 20.15 | 20.25 | 29,757 | +0.00(+0.00%) |
Sep 19, 2018 | 20.20 | 20.50 | 20.15 | 20.25 | 31,061 | +0.00(+0.00%) |
Sep 18, 2018 | 20.30 | 20.45 | 20.20 | 20.25 | 31,404 | +0.00(+0.00%) |
Sep 17, 2018 | 20.35 | 20.55 | 20.20 | 20.25 | 26,622 | -0.15(-0.74%) |
Sep 14, 2018 | 20.45 | 20.70 | 20.10 | 20.40 | 77,080 | -0.30(-1.45%) |
Sep 13, 2018 | 20.65 | 21.05 | 20.50 | 20.70 | 41,004 | +0.00(+0.00%) |
Sep 12, 2018 | 20.30 | 20.75 | 20.20 | 20.70 | 51,032 | +0.10(+0.49%) |
Sep 11, 2018 | 20.20 | 20.75 | 20.10 | 20.60 | 60,263 | +0.40(+1.98%) |
Sep 10, 2018 | 20.20 | 20.27 | 20.00 | 20.20 | 42,425 | +0.05(+0.25%) |
Sep 07, 2018 | 20.25 | 20.55 | 20.10 | 20.15 | 73,400 | -0.35(-1.71%) |
Sep 06, 2018 | 20.50 | 20.90 | 20.25 | 20.50 | 35,390 | -0.20(-0.97%) |
Sep 05, 2018 | 21.05 | 21.05 | 20.45 | 20.70 | 49,707 | -0.40(-1.90%) |
Sep 04, 2018 | 20.95 | 21.25 | 20.35 | 21.10 | 53,989 | +0.00(+0.00%) |
Aug 31, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.55(-2.54%) | |
Aug 30, 2018 | 21.60 | 21.85 | 21.50 | 21.65 | 30,420 | +0.10(+0.46%) |
Aug 29, 2018 | 21.25 | 22.00 | 21.25 | 21.55 | 74,080 | +0.15(+0.70%) |
Aug 28, 2018 | 21.30 | 21.60 | 21.23 | 21.40 | 61,536 | +0.10(+0.47%) |
Aug 27, 2018 | 20.90 | 21.50 | 20.90 | 21.30 | 51,061 | +0.10(+0.47%) |
Aug 24, 2018 | 20.75 | 21.27 | 20.65 | 21.20 | 66,200 | +0.45(+2.17%) |
Aug 23, 2018 | 21.00 | 21.25 | 20.60 | 20.75 | 73,600 | -0.60(-2.81%) |
Aug 22, 2018 | 21.25 | 21.47 | 21.00 | 21.35 | 35,529 | +0.10(+0.47%) |
Aug 21, 2018 | 21.25 | 21.65 | 21.18 | 21.25 | 59,902 | +0.10(+0.47%) |
Aug 20, 2018 | 21.15 | 21.88 | 21.10 | 21.15 | 58,741 | +0.00(+0.00%) |
Aug 17, 2018 | 20.80 | 21.25 | 20.75 | 21.15 | 28,240 | +0.30(+1.44%) |
Aug 16, 2018 | 20.50 | 20.90 | 19.95 | 20.85 | 75,050 | -0.05(-0.24%) |
Aug 15, 2018 | 21.10 | 21.10 | 20.55 | 20.90 | 44,425 | -0.30(-1.42%) |
Aug 14, 2018 | 20.90 | 21.40 | 20.60 | 21.20 | 34,686 | +0.25(+1.19%) |
Aug 13, 2018 | 22.55 | 22.95 | 20.65 | 20.95 | 133,254 | -1.95(-8.52%) |
Aug 10, 2018 | 22.85 | 23.10 | 22.60 | 22.90 | 74,680 | -0.05(-0.22%) |
Aug 09, 2018 | 23.05 | 23.30 | 22.90 | 22.95 | 65,571 | -0.05(-0.22%) |
Aug 08, 2018 | 23.30 | 23.50 | 22.90 | 23.00 | 62,969 | -0.20(-0.86%) |
Aug 07, 2018 | 22.90 | 23.40 | 22.90 | 23.20 | 51,982 | +0.30(+1.31%) |
Aug 06, 2018 | 22.90 | 23.25 | 22.55 | 22.90 | 84,497 | -0.15(-0.65%) |
Aug 03, 2018 | 21.25 | 23.90 | 21.25 | 23.05 | 111,500 | +1.90(+8.98%) |
Aug 02, 2018 | 20.55 | 21.20 | 20.25 | 21.15 | 68,648 | +1.80(+9.30%) |