Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.26 | 23.54 | 23.23 | 23.37 | 84,771 | +1.05(+4.70%) |
Oct 30, 2018 | 22.04 | 22.40 | 22.00 | 22.32 | 27,530 | +0.07(+0.29%) |
Oct 29, 2018 | 22.68 | 22.74 | 22.01 | 22.25 | 38,978 | +0.02(+0.11%) |
Oct 26, 2018 | 22.32 | 22.46 | 22.03 | 22.23 | 46,900 | -0.09(-0.42%) |
Oct 25, 2018 | 22.52 | 22.55 | 22.15 | 22.32 | 76,682 | +0.78(+3.62%) |
Oct 24, 2018 | 22.20 | 22.29 | 21.50 | 21.55 | 19,001 | -0.80(-3.60%) |
Oct 23, 2018 | 21.63 | 22.46 | 21.63 | 22.35 | 142,902 | -0.07(-0.33%) |
Oct 22, 2018 | 22.46 | 22.49 | 22.26 | 22.43 | 24,626 | +0.37(+1.68%) |
Oct 19, 2018 | 22.45 | 22.45 | 22.00 | 22.05 | 13,000 | -0.46(-2.02%) |
Oct 18, 2018 | 22.93 | 22.97 | 22.46 | 22.51 | 35,608 | -0.47(-2.07%) |
Oct 17, 2018 | 23.16 | 23.22 | 22.74 | 22.98 | 23,718 | -0.71(-3.00%) |
Oct 16, 2018 | 23.40 | 23.75 | 23.28 | 23.70 | 142,540 | +0.76(+3.31%) |
Oct 15, 2018 | 22.99 | 23.13 | 22.86 | 22.93 | 619,040 | -0.38(-1.61%) |
Oct 12, 2018 | 23.42 | 23.49 | 23.03 | 23.31 | 32,700 | +0.41(+1.81%) |
Oct 11, 2018 | 22.90 | 23.31 | 22.85 | 22.89 | 57,581 | +0.36(+1.57%) |
Oct 10, 2018 | 22.98 | 22.98 | 22.54 | 22.54 | 44,457 | -2.23(-9.02%) |
Oct 09, 2018 | 24.40 | 24.82 | 24.34 | 24.77 | 26,616 | +0.45(+1.87%) |
Oct 08, 2018 | 24.31 | 24.36 | 24.16 | 24.32 | 11,525 | -0.70(-2.82%) |
Oct 05, 2018 | 24.89 | 25.16 | 24.89 | 25.02 | 8,200 | +0.05(+0.20%) |
Oct 04, 2018 | 24.80 | 25.03 | 24.80 | 24.98 | 11,270 | -1.40(-5.33%) |
Oct 03, 2018 | 26.47 | 26.52 | 26.34 | 26.38 | 40,025 | -0.06(-0.23%) |
Oct 02, 2018 | 26.39 | 26.54 | 26.39 | 26.44 | 30,644 | -0.36(-1.34%) |
Oct 01, 2018 | 26.72 | 26.87 | 26.72 | 26.80 | 6,937 | +0.55(+2.11%) |
Sep 28, 2018 | 26.16 | 26.53 | 26.16 | 26.25 | 57,300 | -0.15(-0.57%) |
Sep 27, 2018 | 26.46 | 26.56 | 26.37 | 26.39 | 7,703 | -0.05(-0.17%) |
Sep 26, 2018 | 26.39 | 26.62 | 26.36 | 26.44 | 13,137 | +0.20(+0.76%) |
Sep 25, 2018 | 26.21 | 26.30 | 26.17 | 26.24 | 10,406 | -0.12(-0.47%) |
Sep 24, 2018 | 26.27 | 26.46 | 26.26 | 26.36 | 15,824 | +0.12(+0.48%) |
Sep 21, 2018 | 26.00 | 26.36 | 25.95 | 26.24 | 27,600 | -0.51(-1.89%) |
Sep 20, 2018 | 26.95 | 26.95 | 26.52 | 26.75 | 24,247 | -1.05(-3.78%) |
Sep 19, 2018 | 27.77 | 27.84 | 27.69 | 27.80 | 45,868 | -0.19(-0.68%) |
Sep 18, 2018 | 28.09 | 28.17 | 27.92 | 27.98 | 15,575 | +0.35(+1.27%) |
Sep 17, 2018 | 28.13 | 28.13 | 27.64 | 27.64 | 13,409 | -0.60(-2.14%) |
Sep 14, 2018 | 27.98 | 28.35 | 27.96 | 28.24 | 7,700 | +0.89(+3.25%) |
Sep 13, 2018 | 27.48 | 27.53 | 27.32 | 27.35 | 225,810 | -0.36(-1.30%) |
Sep 12, 2018 | 27.94 | 27.94 | 27.66 | 27.71 | 156,728 | +0.46(+1.71%) |
Sep 11, 2018 | 27.01 | 27.28 | 27.01 | 27.25 | 11,908 | -0.06(-0.24%) |
Sep 10, 2018 | 27.19 | 27.31 | 27.06 | 27.31 | 12,945 | +0.17(+0.64%) |
Sep 07, 2018 | 26.91 | 27.17 | 26.91 | 27.14 | 11,400 | -0.12(-0.46%) |
Sep 06, 2018 | 27.24 | 27.35 | 27.21 | 27.26 | 12,115 | -0.22(-0.79%) |
Sep 05, 2018 | 27.54 | 27.67 | 27.27 | 27.48 | 25,609 | -0.85(-3.01%) |
Sep 04, 2018 | 28.30 | 28.45 | 28.30 | 28.33 | 37,381 | -0.91(-3.11%) |
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | -0.69(-2.31%) | |
Aug 30, 2018 | 29.94 | 30.05 | 29.90 | 29.93 | 8,472 | -0.26(-0.86%) |
Aug 29, 2018 | 30.16 | 30.19 | 30.07 | 30.19 | 5,590 | +0.24(+0.80%) |
Aug 28, 2018 | 30.03 | 30.03 | 29.90 | 29.95 | 14,065 | +0.52(+1.78%) |
Aug 27, 2018 | 29.13 | 29.49 | 29.13 | 29.43 | 12,439 | +0.31(+1.06%) |
Aug 24, 2018 | 29.03 | 29.15 | 29.03 | 29.12 | 85,100 | +0.08(+0.28%) |
Aug 23, 2018 | 29.18 | 29.29 | 28.96 | 29.04 | 54,906 | +0.07(+0.26%) |
Aug 22, 2018 | 28.97 | 29.03 | 28.88 | 28.96 | 18,749 | +0.07(+0.25%) |
Aug 21, 2018 | 28.72 | 28.92 | 28.66 | 28.89 | 12,500 | +0.12(+0.41%) |
Aug 20, 2018 | 28.71 | 28.82 | 28.65 | 28.77 | 12,837 | +0.11(+0.40%) |
Aug 17, 2018 | 28.33 | 28.75 | 28.33 | 28.66 | 56,400 | -0.06(-0.23%) |
Aug 16, 2018 | 28.84 | 28.97 | 28.70 | 28.72 | 19,284 | +0.42(+1.48%) |
Aug 15, 2018 | 28.26 | 28.35 | 28.04 | 28.30 | 14,968 | -0.83(-2.85%) |
Aug 14, 2018 | 29.08 | 29.31 | 29.00 | 29.13 | 21,294 | +0.43(+1.48%) |
Aug 13, 2018 | 28.70 | 28.84 | 28.65 | 28.70 | 14,091 | +0.30(+1.07%) |
Aug 10, 2018 | 28.34 | 28.52 | 28.28 | 28.40 | 16,100 | -0.16(-0.57%) |
Aug 09, 2018 | 28.56 | 28.72 | 28.56 | 28.56 | 10,327 | +0.06(+0.22%) |
Aug 08, 2018 | 28.48 | 28.61 | 28.43 | 28.50 | 29,178 | +0.31(+1.10%) |
Aug 07, 2018 | 28.30 | 28.32 | 28.16 | 28.19 | 11,746 | +0.65(+2.36%) |
Aug 06, 2018 | 27.58 | 27.67 | 27.45 | 27.54 | 12,227 | -0.19(-0.69%) |
Aug 03, 2018 | 27.42 | 27.79 | 27.42 | 27.73 | 18,700 | +0.41(+1.48%) |
Aug 02, 2018 | 27.13 | 27.36 | 27.04 | 27.32 | 10,544 | -0.06(-0.23%) |