Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.45 | 23.50 | 19.45 | 22.69 | 896,515 | +2.22(+10.85%) |
Oct 30, 2018 | 19.98 | 20.54 | 19.80 | 20.47 | 259,433 | +0.93(+4.76%) |
Oct 29, 2018 | 20.05 | 20.45 | 19.24 | 19.54 | 184,775 | -0.27(-1.36%) |
Oct 26, 2018 | 20.02 | 20.36 | 19.33 | 19.81 | 113,500 | -0.48(-2.37%) |
Oct 25, 2018 | 20.00 | 20.42 | 19.76 | 20.29 | 133,225 | +0.45(+2.27%) |
Oct 24, 2018 | 20.29 | 20.44 | 19.78 | 19.84 | 226,962 | -0.53(-2.60%) |
Oct 23, 2018 | 20.13 | 20.41 | 19.68 | 20.37 | 192,991 | -0.07(-0.34%) |
Oct 22, 2018 | 20.09 | 20.63 | 19.90 | 20.44 | 247,146 | +0.46(+2.30%) |
Oct 19, 2018 | 20.08 | 20.28 | 19.65 | 19.98 | 181,400 | -0.11(-0.55%) |
Oct 18, 2018 | 20.42 | 20.68 | 20.05 | 20.09 | 296,058 | -0.44(-2.14%) |
Oct 17, 2018 | 20.05 | 20.59 | 19.86 | 20.53 | 186,091 | +0.41(+2.04%) |
Oct 16, 2018 | 19.74 | 20.16 | 19.40 | 20.12 | 147,426 | +0.49(+2.50%) |
Oct 15, 2018 | 19.14 | 19.87 | 19.02 | 19.63 | 265,411 | +0.44(+2.29%) |
Oct 12, 2018 | 19.29 | 19.71 | 18.84 | 19.19 | 252,400 | +0.30(+1.59%) |
Oct 11, 2018 | 19.24 | 19.98 | 18.76 | 18.89 | 537,056 | -0.46(-2.38%) |
Oct 10, 2018 | 20.08 | 20.50 | 19.32 | 19.35 | 379,201 | -0.80(-3.97%) |
Oct 09, 2018 | 19.96 | 20.29 | 19.56 | 20.15 | 369,064 | +0.14(+0.70%) |
Oct 08, 2018 | 20.28 | 20.55 | 19.70 | 20.01 | 327,642 | -0.26(-1.28%) |
Oct 05, 2018 | 20.75 | 20.89 | 20.02 | 20.27 | 337,700 | -0.46(-2.22%) |
Oct 04, 2018 | 20.82 | 21.02 | 20.54 | 20.73 | 190,527 | -0.15(-0.72%) |
Oct 03, 2018 | 20.93 | 21.43 | 20.80 | 20.88 | 169,726 | +0.03(+0.14%) |
Oct 02, 2018 | 21.31 | 21.33 | 20.77 | 20.85 | 172,233 | -0.46(-2.16%) |
Oct 01, 2018 | 21.62 | 21.73 | 21.22 | 21.31 | 182,284 | -0.19(-0.88%) |
Sep 28, 2018 | 21.40 | 21.65 | 21.25 | 21.50 | 147,100 | +0.15(+0.70%) |
Sep 27, 2018 | 21.15 | 21.55 | 21.00 | 21.35 | 156,374 | +0.25(+1.18%) |
Sep 26, 2018 | 21.70 | 21.75 | 21.05 | 21.10 | 151,821 | -0.50(-2.31%) |
Sep 25, 2018 | 21.65 | 21.70 | 21.35 | 21.60 | 147,911 | -0.05(-0.23%) |
Sep 24, 2018 | 21.95 | 22.00 | 21.50 | 21.65 | 138,592 | -0.45(-2.04%) |
Sep 21, 2018 | 22.40 | 22.50 | 21.98 | 22.10 | 294,600 | -0.35(-1.56%) |
Sep 20, 2018 | 21.85 | 22.50 | 21.70 | 22.45 | 208,659 | +0.75(+3.46%) |
Sep 19, 2018 | 22.15 | 22.60 | 21.55 | 21.70 | 322,061 | -0.50(-2.25%) |
Sep 18, 2018 | 23.00 | 23.25 | 22.20 | 22.20 | 265,301 | -0.80(-3.48%) |
Sep 17, 2018 | 21.40 | 23.45 | 21.40 | 23.00 | 645,866 | +1.75(+8.24%) |
Sep 14, 2018 | 21.40 | 21.65 | 21.00 | 21.25 | 238,300 | -0.10(-0.47%) |
Sep 13, 2018 | 21.35 | 21.55 | 21.25 | 21.35 | 179,953 | +0.05(+0.23%) |
Sep 12, 2018 | 21.25 | 21.45 | 20.90 | 21.30 | 202,369 | +0.00(+0.00%) |
Sep 11, 2018 | 21.15 | 21.43 | 20.90 | 21.30 | 217,514 | +0.10(+0.47%) |
Sep 10, 2018 | 21.35 | 21.35 | 21.00 | 21.20 | 187,969 | +0.00(+0.00%) |
Sep 07, 2018 | 21.10 | 21.40 | 20.75 | 21.20 | 156,900 | +0.05(+0.24%) |
Sep 06, 2018 | 21.00 | 21.40 | 20.80 | 21.15 | 214,157 | +0.05(+0.24%) |
Sep 05, 2018 | 21.45 | 21.50 | 20.80 | 21.10 | 251,439 | -0.40(-1.86%) |
Sep 04, 2018 | 21.60 | 21.60 | 21.10 | 21.50 | 219,426 | -0.20(-0.92%) |
Aug 31, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.15(-0.69%) | |
Aug 30, 2018 | 21.80 | 22.00 | 21.55 | 21.85 | 161,092 | -0.05(-0.23%) |
Aug 29, 2018 | 21.45 | 21.90 | 21.30 | 21.90 | 155,478 | +0.35(+1.62%) |
Aug 28, 2018 | 21.90 | 22.00 | 21.40 | 21.55 | 172,344 | -0.35(-1.60%) |
Aug 27, 2018 | 21.60 | 22.00 | 21.35 | 21.90 | 188,129 | +0.40(+1.86%) |
Aug 24, 2018 | 21.30 | 21.52 | 21.00 | 21.50 | 203,200 | +0.30(+1.42%) |
Aug 23, 2018 | 21.40 | 21.45 | 20.90 | 21.20 | 255,538 | -0.15(-0.70%) |
Aug 22, 2018 | 21.45 | 21.75 | 21.30 | 21.35 | 197,942 | -0.15(-0.70%) |
Aug 21, 2018 | 21.35 | 21.75 | 21.25 | 21.50 | 243,745 | +0.20(+0.94%) |
Aug 20, 2018 | 21.70 | 21.70 | 21.20 | 21.30 | 257,587 | -0.35(-1.62%) |
Aug 17, 2018 | 21.00 | 21.65 | 21.00 | 21.65 | 226,600 | +0.55(+2.61%) |
Aug 16, 2018 | 21.45 | 21.45 | 20.90 | 21.10 | 191,495 | -0.25(-1.17%) |
Aug 15, 2018 | 21.10 | 21.35 | 20.75 | 21.35 | 243,560 | +0.10(+0.47%) |
Aug 14, 2018 | 21.25 | 21.50 | 21.20 | 21.25 | 201,928 | +0.05(+0.24%) |
Aug 13, 2018 | 21.35 | 21.55 | 20.75 | 21.20 | 302,829 | -0.25(-1.17%) |
Aug 10, 2018 | 21.10 | 21.80 | 21.10 | 21.45 | 285,600 | -0.05(-0.23%) |
Aug 09, 2018 | 21.75 | 21.90 | 21.40 | 21.50 | 223,556 | -0.25(-1.15%) |
Aug 08, 2018 | 22.20 | 22.25 | 21.50 | 21.75 | 317,729 | -0.40(-1.81%) |
Aug 07, 2018 | 22.40 | 22.75 | 21.85 | 22.15 | 640,936 | -0.25(-1.12%) |
Aug 06, 2018 | 22.90 | 23.30 | 22.23 | 22.40 | 470,671 | -0.60(-2.61%) |
Aug 03, 2018 | 24.25 | 24.25 | 22.60 | 23.00 | 508,100 | -1.25(-5.15%) |
Aug 02, 2018 | 23.70 | 24.62 | 23.25 | 24.25 | 540,583 | +0.38(+1.57%) |