Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.45 | 21.15 | 20.09 | 21.10 | 1,558,887 | +0.90(+4.46%) |
Oct 30, 2018 | 19.85 | 20.24 | 19.66 | 20.20 | 946,594 | +0.14(+0.70%) |
Oct 29, 2018 | 20.37 | 20.37 | 19.81 | 20.06 | 803,793 | +0.64(+3.32%) |
Oct 26, 2018 | 19.48 | 19.55 | 19.12 | 19.41 | 880,500 | -0.04(-0.18%) |
Oct 25, 2018 | 19.04 | 19.58 | 19.03 | 19.45 | 1,061,523 | -0.01(-0.05%) |
Oct 24, 2018 | 19.88 | 20.15 | 19.44 | 19.46 | 1,591,995 | -0.61(-3.04%) |
Oct 23, 2018 | 19.79 | 20.25 | 19.72 | 20.07 | 805,957 | -0.15(-0.74%) |
Oct 22, 2018 | 20.28 | 20.38 | 20.15 | 20.22 | 1,230,853 | -0.15(-0.74%) |
Oct 19, 2018 | 20.61 | 20.69 | 20.35 | 20.37 | 637,300 | -0.29(-1.40%) |
Oct 18, 2018 | 20.76 | 20.95 | 20.61 | 20.66 | 998,457 | -0.02(-0.07%) |
Oct 17, 2018 | 20.58 | 20.79 | 20.50 | 20.68 | 686,191 | +0.23(+1.10%) |
Oct 16, 2018 | 20.70 | 20.70 | 20.22 | 20.45 | 936,224 | +0.66(+3.36%) |
Oct 15, 2018 | 19.63 | 19.82 | 19.62 | 19.79 | 275,029 | +0.25(+1.31%) |
Oct 12, 2018 | 19.92 | 19.92 | 19.27 | 19.53 | 914,800 | +0.09(+0.46%) |
Oct 11, 2018 | 19.69 | 19.78 | 19.26 | 19.44 | 1,470,533 | -0.31(-1.57%) |
Oct 10, 2018 | 20.05 | 20.07 | 19.72 | 19.75 | 510,320 | -0.23(-1.13%) |
Oct 09, 2018 | 19.73 | 20.01 | 19.72 | 19.98 | 441,194 | +0.03(+0.13%) |
Oct 08, 2018 | 19.90 | 19.95 | 19.72 | 19.95 | 962,481 | +0.05(+0.25%) |
Oct 05, 2018 | 20.02 | 20.05 | 19.77 | 19.90 | 627,200 | -0.36(-1.78%) |
Oct 04, 2018 | 20.27 | 20.42 | 20.20 | 20.26 | 279,934 | -0.58(-2.81%) |
Oct 03, 2018 | 20.95 | 21.00 | 20.81 | 20.84 | 501,736 | +0.08(+0.41%) |
Oct 02, 2018 | 21.05 | 21.05 | 20.64 | 20.76 | 1,793,448 | +0.04(+0.19%) |
Oct 01, 2018 | 21.09 | 21.09 | 20.67 | 20.72 | 674,902 | -0.65(-3.04%) |
Sep 28, 2018 | 21.34 | 21.44 | 21.27 | 21.37 | 341,400 | -0.29(-1.34%) |
Sep 27, 2018 | 21.30 | 21.72 | 21.30 | 21.66 | 485,149 | -0.02(-0.12%) |
Sep 26, 2018 | 21.58 | 21.94 | 21.58 | 21.68 | 204,567 | +0.59(+2.82%) |
Sep 25, 2018 | 21.10 | 21.22 | 21.03 | 21.09 | 526,901 | +0.39(+1.88%) |
Sep 24, 2018 | 20.90 | 20.99 | 20.70 | 20.70 | 739,397 | -0.25(-1.22%) |
Sep 21, 2018 | 21.01 | 21.08 | 20.91 | 20.95 | 245,000 | -0.21(-0.97%) |
Sep 20, 2018 | 21.19 | 21.25 | 21.05 | 21.16 | 572,543 | +0.18(+0.86%) |
Sep 19, 2018 | 21.09 | 21.14 | 20.98 | 20.98 | 989,729 | -0.43(-1.99%) |
Sep 18, 2018 | 21.35 | 21.46 | 21.20 | 21.41 | 722,203 | +0.03(+0.12%) |
Sep 17, 2018 | 21.43 | 21.49 | 21.27 | 21.38 | 706,849 | -0.23(-1.06%) |
Sep 14, 2018 | 21.00 | 21.95 | 20.90 | 21.61 | 2,334,400 | +0.81(+3.89%) |
Sep 13, 2018 | 20.89 | 20.89 | 20.74 | 20.80 | 558,905 | +0.14(+0.68%) |
Sep 12, 2018 | 20.42 | 20.73 | 20.42 | 20.66 | 749,435 | +0.20(+0.98%) |
Sep 11, 2018 | 20.52 | 20.55 | 20.37 | 20.46 | 1,028,302 | +0.57(+2.87%) |
Sep 10, 2018 | 19.99 | 20.00 | 19.79 | 19.89 | 578,473 | +0.35(+1.79%) |
Sep 07, 2018 | 19.61 | 19.80 | 19.50 | 19.54 | 1,341,400 | -0.32(-1.61%) |
Sep 06, 2018 | 19.95 | 19.96 | 19.73 | 19.86 | 2,153,577 | -0.29(-1.44%) |
Sep 05, 2018 | 20.30 | 20.40 | 20.11 | 20.15 | 640,402 | -0.46(-2.23%) |
Sep 04, 2018 | 20.90 | 20.90 | 20.58 | 20.61 | 269,846 | -0.26(-1.25%) |
Aug 31, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.12(+0.58%) | |
Aug 30, 2018 | 20.89 | 20.89 | 20.61 | 20.75 | 283,899 | -0.10(-0.48%) |
Aug 29, 2018 | 20.62 | 20.94 | 20.62 | 20.85 | 1,221,288 | -0.09(-0.43%) |
Aug 28, 2018 | 21.15 | 21.15 | 20.93 | 20.94 | 360,471 | -0.21(-0.99%) |
Aug 27, 2018 | 21.10 | 21.21 | 20.90 | 21.15 | 301,617 | +0.37(+1.78%) |
Aug 24, 2018 | 20.76 | 20.90 | 20.70 | 20.78 | 259,300 | +0.24(+1.17%) |
Aug 23, 2018 | 20.54 | 20.58 | 20.40 | 20.54 | 698,953 | -0.30(-1.44%) |
Aug 22, 2018 | 20.76 | 20.89 | 20.70 | 20.84 | 255,362 | +0.04(+0.22%) |
Aug 21, 2018 | 20.79 | 20.89 | 20.75 | 20.80 | 172,541 | +0.10(+0.46%) |
Aug 20, 2018 | 20.63 | 20.87 | 20.63 | 20.70 | 282,632 | +0.15(+0.73%) |
Aug 17, 2018 | 20.30 | 20.56 | 20.30 | 20.55 | 39,100 | -0.30(-1.44%) |
Aug 16, 2018 | 20.71 | 20.94 | 20.61 | 20.85 | 469,372 | +0.58(+2.84%) |
Aug 15, 2018 | 20.40 | 20.40 | 20.17 | 20.27 | 429,415 | -0.34(-1.65%) |
Aug 14, 2018 | 20.63 | 20.65 | 20.53 | 20.61 | 343,415 | -0.26(-1.25%) |
Aug 13, 2018 | 21.18 | 21.19 | 20.85 | 20.88 | 297,479 | -0.02(-0.12%) |
Aug 10, 2018 | 21.05 | 21.14 | 20.85 | 20.90 | 282,500 | -0.53(-2.47%) |
Aug 09, 2018 | 21.34 | 21.48 | 21.27 | 21.43 | 212,467 | +0.08(+0.37%) |
Aug 08, 2018 | 21.42 | 21.42 | 21.29 | 21.35 | 273,420 | -0.08(-0.37%) |
Aug 07, 2018 | 21.46 | 21.54 | 21.37 | 21.43 | 101,916 | +0.04(+0.19%) |
Aug 06, 2018 | 21.39 | 21.41 | 21.30 | 21.39 | 30,191 | -0.04(-0.19%) |
Aug 03, 2018 | 21.29 | 21.48 | 21.26 | 21.43 | 221,500 | +0.09(+0.45%) |
Aug 02, 2018 | 21.45 | 21.45 | 21.12 | 21.34 | 793,324 | -0.47(-2.18%) |