Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.67 | 20.09 | 19.24 | 19.56 | 1,156,156 | +0.01(+0.05%) |
Oct 30, 2018 | 19.40 | 19.77 | 19.10 | 19.55 | 1,332,187 | +0.03(+0.15%) |
Oct 29, 2018 | 20.11 | 20.30 | 19.42 | 19.52 | 1,234,948 | -0.62(-3.08%) |
Oct 26, 2018 | 19.84 | 20.62 | 19.84 | 20.14 | 1,212,800 | +0.42(+2.13%) |
Oct 25, 2018 | 20.55 | 20.91 | 19.63 | 19.72 | 1,345,015 | -0.90(-4.36%) |
Oct 24, 2018 | 20.81 | 21.38 | 20.42 | 20.62 | 941,087 | -0.37(-1.76%) |
Oct 23, 2018 | 22.34 | 22.34 | 20.94 | 20.99 | 1,513,566 | -0.47(-2.19%) |
Oct 22, 2018 | 21.50 | 21.70 | 21.18 | 21.46 | 846,787 | -0.18(-0.83%) |
Oct 19, 2018 | 22.10 | 22.25 | 21.45 | 21.64 | 1,035,800 | -0.14(-0.64%) |
Oct 18, 2018 | 21.37 | 21.97 | 21.28 | 21.78 | 1,233,405 | +0.33(+1.54%) |
Oct 17, 2018 | 21.59 | 21.86 | 21.21 | 21.45 | 736,041 | -0.14(-0.65%) |
Oct 16, 2018 | 21.05 | 21.80 | 21.05 | 21.59 | 1,073,684 | +0.56(+2.66%) |
Oct 15, 2018 | 21.64 | 21.97 | 20.81 | 21.03 | 1,377,868 | -0.11(-0.52%) |
Oct 12, 2018 | 20.95 | 21.44 | 20.58 | 21.14 | 1,018,700 | +0.08(+0.38%) |
Oct 11, 2018 | 19.37 | 21.19 | 19.21 | 21.06 | 2,627,306 | +2.13(+11.25%) |
Oct 10, 2018 | 18.84 | 19.08 | 18.50 | 18.93 | 1,029,239 | +0.13(+0.69%) |
Oct 09, 2018 | 18.98 | 19.36 | 18.74 | 18.80 | 1,009,831 | +0.04(+0.21%) |
Oct 08, 2018 | 18.75 | 18.80 | 18.23 | 18.76 | 821,899 | -0.52(-2.70%) |
Oct 05, 2018 | 19.28 | 19.55 | 19.09 | 19.28 | 731,200 | +0.02(+0.10%) |
Oct 04, 2018 | 19.68 | 19.75 | 19.18 | 19.26 | 1,028,428 | -0.23(-1.18%) |
Oct 03, 2018 | 20.14 | 20.25 | 19.42 | 19.49 | 1,072,996 | -0.61(-3.03%) |
Oct 02, 2018 | 19.06 | 20.19 | 18.90 | 20.10 | 1,657,614 | +1.26(+6.69%) |
Oct 01, 2018 | 18.88 | 19.17 | 18.81 | 18.84 | 707,739 | -0.15(-0.79%) |
Sep 28, 2018 | 18.91 | 19.22 | 18.79 | 18.99 | 919,400 | +0.20(+1.06%) |
Sep 27, 2018 | 18.75 | 18.91 | 18.54 | 18.79 | 620,957 | -0.13(-0.69%) |
Sep 26, 2018 | 19.38 | 19.47 | 18.75 | 18.92 | 1,284,424 | -0.50(-2.57%) |
Sep 25, 2018 | 19.02 | 19.67 | 18.94 | 19.42 | 1,334,367 | +0.90(+4.86%) |
Sep 24, 2018 | 18.80 | 19.65 | 18.51 | 18.52 | 3,179,232 | -0.06(-0.32%) |
Sep 21, 2018 | 17.70 | 18.91 | 17.65 | 18.58 | 16,958,300 | +0.53(+2.94%) |
Sep 20, 2018 | 18.37 | 18.47 | 17.53 | 18.05 | 2,990,885 | -0.02(-0.11%) |
Sep 19, 2018 | 18.07 | 18.99 | 17.93 | 18.07 | 2,899,889 | +0.50(+2.85%) |
Sep 18, 2018 | 18.29 | 18.29 | 17.26 | 17.57 | 3,391,291 | -0.63(-3.46%) |
Sep 17, 2018 | 18.35 | 18.71 | 17.47 | 18.20 | 5,245,162 | -0.24(-1.30%) |
Sep 14, 2018 | 19.19 | 19.25 | 18.41 | 18.44 | 1,009,700 | -0.75(-3.91%) |
Sep 13, 2018 | 19.38 | 19.38 | 18.88 | 19.19 | 1,106,724 | +0.09(+0.47%) |
Sep 12, 2018 | 18.35 | 19.28 | 18.02 | 19.10 | 1,353,803 | +0.82(+4.49%) |
Sep 11, 2018 | 17.97 | 18.37 | 17.74 | 18.28 | 1,009,348 | +0.16(+0.88%) |
Sep 10, 2018 | 18.42 | 18.53 | 18.09 | 18.12 | 820,779 | -0.29(-1.58%) |
Sep 07, 2018 | 18.14 | 18.65 | 18.13 | 18.41 | 845,100 | +0.11(+0.60%) |
Sep 06, 2018 | 18.21 | 18.40 | 18.06 | 18.30 | 739,407 | +0.13(+0.72%) |
Sep 05, 2018 | 18.60 | 18.63 | 18.07 | 18.17 | 839,890 | -0.37(-2.00%) |
Sep 04, 2018 | 18.11 | 18.60 | 18.00 | 18.54 | 811,326 | -0.12(-0.64%) |
Aug 31, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 19.06 | 19.06 | 18.47 | 18.72 | 1,121,148 | -0.55(-2.85%) |
Aug 29, 2018 | 19.13 | 19.43 | 18.92 | 19.27 | 1,048,431 | +0.14(+0.73%) |
Aug 28, 2018 | 19.77 | 19.89 | 18.94 | 19.13 | 1,046,302 | -0.48(-2.45%) |
Aug 27, 2018 | 19.59 | 19.94 | 19.40 | 19.61 | 886,501 | +0.08(+0.41%) |
Aug 24, 2018 | 19.28 | 19.90 | 18.99 | 19.53 | 1,551,400 | +0.61(+3.22%) |
Aug 23, 2018 | 19.34 | 19.40 | 18.75 | 18.92 | 1,127,044 | -0.61(-3.12%) |
Aug 22, 2018 | 19.86 | 19.91 | 19.37 | 19.53 | 799,123 | -0.13(-0.66%) |
Aug 21, 2018 | 19.58 | 19.85 | 19.46 | 19.66 | 831,810 | +0.21(+1.08%) |
Aug 20, 2018 | 20.00 | 20.05 | 19.15 | 19.45 | 1,293,388 | -0.29(-1.47%) |
Aug 17, 2018 | 18.93 | 19.86 | 18.93 | 19.74 | 2,731,300 | +0.90(+4.78%) |
Aug 16, 2018 | 19.29 | 20.03 | 18.79 | 18.84 | 1,741,356 | -0.36(-1.87%) |
Aug 15, 2018 | 19.74 | 20.58 | 19.05 | 19.20 | 2,078,215 | -0.98(-4.86%) |
Aug 14, 2018 | 20.40 | 20.96 | 19.95 | 20.18 | 1,109,704 | -0.14(-0.69%) |
Aug 13, 2018 | 21.66 | 21.78 | 20.16 | 20.32 | 1,487,473 | -1.66(-7.55%) |
Aug 10, 2018 | 21.97 | 22.47 | 21.77 | 21.98 | 679,400 | -0.14(-0.63%) |
Aug 09, 2018 | 22.05 | 22.74 | 22.00 | 22.12 | 687,304 | +0.17(+0.77%) |
Aug 08, 2018 | 22.25 | 22.35 | 21.67 | 21.95 | 964,697 | -0.30(-1.35%) |
Aug 07, 2018 | 23.50 | 23.66 | 22.02 | 22.25 | 708,565 | -1.17(-5.00%) |
Aug 06, 2018 | 23.10 | 23.79 | 23.00 | 23.42 | 386,989 | +0.14(+0.60%) |
Aug 03, 2018 | 23.25 | 23.86 | 23.02 | 23.28 | 511,500 | +0.18(+0.78%) |
Aug 02, 2018 | 23.07 | 23.49 | 22.86 | 23.10 | 458,548 | -0.09(-0.39%) |