Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.70 | 20.03 | 19.63 | 19.96 | 462,684 | +0.43(+2.21%) |
Oct 30, 2018 | 19.27 | 19.70 | 19.06 | 19.53 | 643,744 | +0.22(+1.14%) |
Oct 29, 2018 | 18.95 | 19.48 | 18.70 | 19.31 | 435,971 | +0.57(+3.03%) |
Oct 26, 2018 | 18.42 | 18.79 | 18.00 | 18.74 | 607,831 | -0.04(-0.23%) |
Oct 25, 2018 | 18.53 | 19.20 | 18.42 | 18.78 | 611,581 | +0.34(+1.84%) |
Oct 24, 2018 | 19.64 | 19.97 | 18.42 | 18.44 | 758,616 | -1.56(-7.79%) |
Oct 23, 2018 | 19.23 | 20.24 | 17.78 | 20.00 | 912,380 | -0.75(-3.59%) |
Oct 22, 2018 | 21.70 | 21.79 | 20.63 | 20.75 | 1,058,780 | -0.86(-3.96%) |
Oct 19, 2018 | 22.48 | 22.48 | 21.56 | 21.60 | 527,912 | -0.87(-3.88%) |
Oct 18, 2018 | 23.19 | 23.19 | 22.47 | 22.47 | 460,998 | -0.74(-3.18%) |
Oct 17, 2018 | 23.21 | 23.39 | 22.69 | 23.21 | 299,872 | -0.21(-0.90%) |
Oct 16, 2018 | 23.48 | 23.54 | 22.74 | 23.42 | 460,919 | +0.09(+0.40%) |
Oct 15, 2018 | 23.05 | 23.39 | 22.86 | 23.33 | 390,434 | +0.20(+0.88%) |
Oct 12, 2018 | 24.03 | 24.03 | 22.42 | 23.13 | 653,397 | -0.67(-2.81%) |
Oct 11, 2018 | 24.67 | 24.84 | 23.66 | 23.80 | 713,942 | -1.11(-4.46%) |
Oct 10, 2018 | 25.34 | 25.57 | 24.79 | 24.91 | 5,294,418 | -0.50(-1.97%) |
Oct 09, 2018 | 25.94 | 26.12 | 25.35 | 25.40 | 957,215 | -0.67(-2.57%) |
Oct 08, 2018 | 25.63 | 26.18 | 25.63 | 26.07 | 748,782 | +0.26(+1.02%) |
Oct 05, 2018 | 26.12 | 26.24 | 25.50 | 25.81 | 2,108,934 | +1.41(+5.76%) |
Oct 04, 2018 | 24.67 | 24.85 | 24.37 | 24.41 | 162,423 | -0.26(-1.06%) |
Oct 03, 2018 | 23.93 | 24.69 | 23.77 | 24.67 | 418,029 | +1.19(+5.05%) |
Oct 02, 2018 | 23.69 | 23.77 | 23.20 | 23.48 | 180,604 | -0.16(-0.68%) |
Oct 01, 2018 | 23.96 | 24.18 | 23.60 | 23.64 | 214,453 | -0.30(-1.24%) |
Sep 28, 2018 | 24.02 | 24.13 | 23.83 | 23.94 | 234,444 | -0.08(-0.32%) |
Sep 27, 2018 | 23.97 | 24.05 | 23.75 | 24.02 | 364,319 | +0.10(+0.43%) |
Sep 26, 2018 | 24.54 | 24.54 | 23.89 | 23.91 | 202,174 | -0.51(-2.08%) |
Sep 25, 2018 | 24.57 | 24.68 | 24.38 | 24.42 | 160,202 | -0.06(-0.24%) |
Sep 24, 2018 | 25.14 | 25.14 | 24.42 | 24.48 | 330,383 | -0.63(-2.50%) |
Sep 21, 2018 | 25.73 | 25.75 | 25.02 | 25.11 | 1,127,361 | -0.63(-2.44%) |
Sep 20, 2018 | 25.38 | 25.80 | 25.38 | 25.74 | 218,542 | +0.50(+1.98%) |
Sep 19, 2018 | 25.00 | 25.43 | 24.91 | 25.24 | 165,918 | +0.31(+1.26%) |
Sep 18, 2018 | 24.95 | 25.14 | 24.82 | 24.92 | 228,807 | -0.10(-0.41%) |
Sep 17, 2018 | 25.36 | 25.38 | 24.95 | 25.02 | 170,211 | -0.31(-1.24%) |
Sep 14, 2018 | 24.99 | 25.40 | 24.95 | 25.34 | 157,004 | +0.41(+1.63%) |
Sep 13, 2018 | 25.25 | 25.48 | 24.85 | 24.93 | 174,702 | -0.26(-1.04%) |
Sep 12, 2018 | 25.90 | 25.94 | 25.07 | 25.19 | 193,094 | -0.66(-2.56%) |
Sep 11, 2018 | 25.55 | 25.96 | 25.26 | 25.85 | 168,483 | +0.30(+1.19%) |
Sep 10, 2018 | 25.74 | 25.80 | 25.48 | 25.55 | 146,282 | -0.09(-0.36%) |
Sep 07, 2018 | 25.56 | 25.72 | 25.42 | 25.64 | 104,708 | +0.14(+0.53%) |
Sep 06, 2018 | 25.76 | 25.82 | 25.46 | 25.51 | 131,745 | -0.19(-0.73%) |
Sep 05, 2018 | 25.88 | 25.99 | 25.58 | 25.69 | 154,373 | -0.31(-1.21%) |
Sep 04, 2018 | 25.92 | 26.19 | 25.77 | 26.01 | 171,399 | +0.07(+0.26%) |
Aug 31, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.28(+1.09%) | |
Aug 30, 2018 | 25.71 | 25.89 | 25.58 | 25.66 | 97,446 | -0.06(-0.23%) |
Aug 29, 2018 | 25.85 | 25.85 | 25.61 | 25.72 | 148,756 | -0.07(-0.26%) |
Aug 28, 2018 | 26.12 | 26.12 | 25.71 | 25.79 | 131,701 | -0.23(-0.88%) |
Aug 27, 2018 | 26.42 | 26.47 | 25.99 | 26.01 | 179,620 | -0.32(-1.22%) |
Aug 24, 2018 | 26.38 | 26.46 | 26.25 | 26.34 | 129,262 | +0.04(+0.16%) |
Aug 23, 2018 | 26.39 | 26.43 | 26.18 | 26.29 | 178,924 | -0.08(-0.32%) |
Aug 22, 2018 | 26.03 | 26.52 | 25.98 | 26.38 | 201,998 | +0.23(+0.87%) |
Aug 21, 2018 | 25.98 | 26.34 | 25.98 | 26.15 | 117,889 | +0.16(+0.62%) |
Aug 20, 2018 | 26.07 | 26.12 | 25.59 | 25.99 | 154,388 | +0.04(+0.16%) |
Aug 17, 2018 | 26.01 | 26.14 | 25.80 | 25.95 | 137,408 | -0.11(-0.41%) |
Aug 16, 2018 | 25.92 | 26.27 | 25.88 | 26.05 | 143,924 | +0.34(+1.33%) |
Aug 15, 2018 | 26.06 | 26.39 | 25.67 | 25.71 | 233,393 | -0.41(-1.56%) |
Aug 14, 2018 | 25.91 | 26.32 | 25.80 | 26.12 | 284,265 | +0.46(+1.78%) |
Aug 13, 2018 | 25.89 | 25.95 | 25.62 | 25.66 | 237,056 | -0.18(-0.69%) |
Aug 10, 2018 | 25.92 | 26.18 | 25.80 | 25.84 | 244,005 | -0.22(-0.85%) |
Aug 09, 2018 | 26.18 | 26.30 | 25.90 | 26.06 | 161,297 | -0.12(-0.45%) |
Aug 08, 2018 | 25.96 | 26.21 | 25.84 | 26.18 | 158,232 | +0.29(+1.11%) |
Aug 07, 2018 | 26.07 | 26.22 | 25.86 | 25.89 | 134,428 | -0.14(-0.55%) |
Aug 06, 2018 | 26.18 | 26.24 | 25.96 | 26.03 | 143,137 | -0.13(-0.49%) |
Aug 03, 2018 | 26.66 | 26.77 | 26.13 | 26.16 | 211,542 | -0.46(-1.72%) |
Aug 02, 2018 | 26.29 | 26.94 | 25.80 | 26.62 | 322,898 | +0.20(+0.77%) |