Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.20 | 22.83 | 21.96 | 22.08 | 2,800,040 | +0.34(+1.56%) |
Oct 30, 2018 | 20.95 | 21.77 | 20.95 | 21.74 | 2,200,904 | +0.82(+3.90%) |
Oct 29, 2018 | 21.18 | 21.56 | 20.58 | 20.92 | 1,755,533 | -0.04(-0.20%) |
Oct 26, 2018 | 20.42 | 21.31 | 20.14 | 20.96 | 2,283,801 | +0.17(+0.81%) |
Oct 25, 2018 | 19.53 | 21.15 | 19.36 | 20.79 | 4,662,213 | +2.51(+13.73%) |
Oct 24, 2018 | 19.72 | 19.77 | 18.27 | 18.28 | 2,133,724 | -1.25(-6.39%) |
Oct 23, 2018 | 19.31 | 19.67 | 18.51 | 19.53 | 1,450,268 | -0.17(-0.86%) |
Oct 22, 2018 | 19.39 | 19.92 | 19.35 | 19.70 | 1,003,855 | +0.39(+1.99%) |
Oct 19, 2018 | 20.02 | 20.10 | 19.21 | 19.32 | 974,988 | -0.83(-4.10%) |
Oct 18, 2018 | 19.61 | 20.32 | 19.51 | 20.14 | 713,737 | +0.41(+2.08%) |
Oct 17, 2018 | 19.94 | 20.07 | 19.62 | 19.73 | 595,071 | -0.28(-1.39%) |
Oct 16, 2018 | 19.28 | 20.08 | 19.18 | 20.01 | 757,982 | +0.81(+4.20%) |
Oct 15, 2018 | 19.43 | 19.51 | 19.13 | 19.20 | 858,826 | -0.25(-1.27%) |
Oct 12, 2018 | 19.58 | 19.65 | 19.06 | 19.45 | 831,836 | +0.18(+0.96%) |
Oct 11, 2018 | 19.90 | 20.11 | 19.21 | 19.26 | 1,228,780 | -0.79(-3.94%) |
Oct 10, 2018 | 20.09 | 20.38 | 19.91 | 20.06 | 1,143,314 | -0.04(-0.18%) |
Oct 09, 2018 | 20.49 | 20.68 | 19.74 | 20.09 | 1,768,458 | -0.36(-1.76%) |
Oct 08, 2018 | 21.16 | 21.32 | 20.08 | 20.45 | 1,410,628 | -0.85(-3.98%) |
Oct 05, 2018 | 21.34 | 21.46 | 20.99 | 21.30 | 697,839 | -0.03(-0.14%) |
Oct 04, 2018 | 21.29 | 21.39 | 20.98 | 21.33 | 943,262 | -0.04(-0.19%) |
Oct 03, 2018 | 20.72 | 21.56 | 20.65 | 21.37 | 1,044,335 | +0.72(+3.51%) |
Oct 02, 2018 | 20.85 | 20.91 | 20.30 | 20.65 | 934,578 | -0.21(-0.99%) |
Oct 01, 2018 | 20.80 | 21.03 | 20.57 | 20.85 | 711,803 | +0.20(+0.97%) |
Sep 28, 2018 | 20.61 | 20.93 | 20.44 | 20.65 | 743,803 | -0.06(-0.27%) |
Sep 27, 2018 | 20.91 | 21.04 | 20.48 | 20.71 | 748,076 | -0.08(-0.40%) |
Sep 26, 2018 | 20.95 | 21.04 | 20.43 | 20.79 | 1,512,170 | -0.18(-0.88%) |
Sep 25, 2018 | 21.05 | 21.51 | 20.87 | 20.97 | 1,346,297 | +0.05(+0.25%) |
Sep 24, 2018 | 20.30 | 21.05 | 20.18 | 20.92 | 1,767,168 | +0.79(+3.93%) |
Sep 21, 2018 | 19.77 | 20.29 | 19.69 | 20.13 | 3,247,687 | +0.48(+2.46%) |
Sep 20, 2018 | 19.30 | 19.83 | 18.84 | 19.65 | 1,519,193 | +0.44(+2.30%) |
Sep 19, 2018 | 20.03 | 20.16 | 19.11 | 19.21 | 1,591,072 | -0.86(-4.30%) |
Sep 18, 2018 | 19.90 | 20.41 | 19.90 | 20.07 | 1,666,789 | +0.22(+1.11%) |
Sep 17, 2018 | 19.52 | 19.85 | 19.33 | 19.85 | 975,554 | +0.34(+1.74%) |
Sep 14, 2018 | 19.69 | 19.69 | 19.10 | 19.51 | 1,138,979 | -0.15(-0.76%) |
Sep 13, 2018 | 20.02 | 20.04 | 19.47 | 19.66 | 1,268,662 | -0.41(-2.02%) |
Sep 12, 2018 | 20.51 | 20.75 | 19.87 | 20.07 | 1,596,129 | -0.23(-1.14%) |
Sep 11, 2018 | 19.87 | 20.41 | 19.64 | 20.30 | 1,315,524 | +0.35(+1.78%) |
Sep 10, 2018 | 19.40 | 19.96 | 19.35 | 19.94 | 1,584,873 | +0.61(+3.13%) |
Sep 07, 2018 | 19.31 | 19.38 | 18.80 | 19.34 | 1,621,604 | +0.29(+1.54%) |
Sep 06, 2018 | 18.90 | 19.54 | 18.75 | 19.04 | 1,303,071 | +0.04(+0.19%) |
Sep 05, 2018 | 19.73 | 19.83 | 18.52 | 19.01 | 1,744,507 | -0.85(-4.27%) |
Sep 04, 2018 | 19.65 | 20.07 | 19.54 | 19.85 | 1,584,645 | +0.32(+1.63%) |
Aug 31, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 19.61 | 19.72 | 19.32 | 19.60 | 1,012,852 | +0.02(+0.10%) |
Aug 29, 2018 | 19.59 | 19.73 | 19.25 | 19.58 | 1,886,146 | +0.00(+0.00%) |
Aug 28, 2018 | 19.74 | 19.99 | 19.55 | 19.58 | 775,033 | -0.18(-0.91%) |
Aug 27, 2018 | 19.81 | 20.02 | 19.53 | 19.76 | 899,148 | +0.01(+0.03%) |
Aug 24, 2018 | 19.57 | 20.00 | 19.39 | 19.76 | 1,081,913 | +0.45(+2.31%) |
Aug 23, 2018 | 18.85 | 19.38 | 18.75 | 19.31 | 1,153,508 | +0.46(+2.42%) |
Aug 22, 2018 | 19.09 | 19.15 | 18.79 | 18.85 | 790,205 | -0.15(-0.78%) |
Aug 21, 2018 | 19.11 | 19.63 | 18.88 | 19.00 | 1,786,641 | +0.04(+0.22%) |
Aug 20, 2018 | 18.36 | 19.22 | 18.36 | 18.96 | 1,632,181 | +0.65(+3.53%) |
Aug 17, 2018 | 18.12 | 18.35 | 17.97 | 18.31 | 762,305 | +0.20(+1.11%) |
Aug 16, 2018 | 17.75 | 18.27 | 17.71 | 18.11 | 1,938,338 | +0.52(+2.98%) |
Aug 15, 2018 | 18.13 | 18.19 | 17.16 | 17.59 | 2,157,600 | -0.81(-4.41%) |
Aug 14, 2018 | 17.30 | 18.41 | 17.29 | 18.40 | 3,187,556 | +1.21(+7.05%) |
Aug 13, 2018 | 18.10 | 18.22 | 17.07 | 17.19 | 3,255,904 | -0.97(-5.32%) |
Aug 10, 2018 | 17.44 | 18.20 | 17.23 | 18.16 | 3,125,960 | +0.61(+3.45%) |
Aug 09, 2018 | 18.08 | 18.33 | 17.38 | 17.55 | 2,301,511 | -0.55(-3.06%) |
Aug 08, 2018 | 18.56 | 18.59 | 17.97 | 18.10 | 1,746,911 | -0.49(-2.65%) |
Aug 07, 2018 | 18.60 | 18.93 | 18.51 | 18.60 | 1,263,256 | +0.07(+0.39%) |
Aug 06, 2018 | 18.18 | 18.58 | 18.08 | 18.52 | 2,000,279 | +0.32(+1.78%) |
Aug 03, 2018 | 18.41 | 18.65 | 17.97 | 18.20 | 1,568,238 | -0.32(-1.72%) |
Aug 02, 2018 | 19.09 | 19.19 | 18.26 | 18.52 | 3,881,386 | -0.68(-3.54%) |