Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.20 | 21.16 | 20.20 | 21.03 | 29,836 | +1.01(+5.04%) |
Oct 30, 2018 | 20.09 | 21.10 | 19.76 | 20.02 | 47,106 | -0.16(-0.79%) |
Oct 29, 2018 | 20.79 | 21.46 | 20.00 | 20.18 | 86,133 | -0.22(-1.08%) |
Oct 26, 2018 | 19.67 | 20.64 | 18.53 | 20.40 | 61,400 | +0.40(+2.00%) |
Oct 25, 2018 | 20.00 | 20.72 | 19.20 | 20.00 | 82,853 | -0.05(-0.25%) |
Oct 24, 2018 | 19.72 | 20.62 | 18.80 | 20.05 | 111,790 | +0.15(+0.75%) |
Oct 23, 2018 | 19.03 | 20.00 | 19.00 | 19.90 | 38,655 | +0.52(+2.68%) |
Oct 22, 2018 | 21.24 | 21.35 | 19.33 | 19.38 | 105,022 | -1.63(-7.76%) |
Oct 19, 2018 | 20.41 | 22.64 | 20.08 | 21.01 | 77,300 | +0.65(+3.19%) |
Oct 18, 2018 | 21.89 | 22.43 | 20.20 | 20.36 | 68,514 | -1.68(-7.62%) |
Oct 17, 2018 | 22.53 | 22.53 | 21.01 | 22.04 | 72,770 | -0.56(-2.48%) |
Oct 16, 2018 | 21.69 | 23.40 | 21.69 | 22.60 | 17,218 | +1.08(+5.02%) |
Oct 15, 2018 | 21.98 | 22.27 | 21.25 | 21.52 | 11,197 | -0.57(-2.58%) |
Oct 12, 2018 | 22.49 | 22.92 | 21.16 | 22.09 | 48,900 | -0.20(-0.90%) |
Oct 11, 2018 | 19.84 | 23.35 | 19.80 | 22.29 | 67,764 | +1.91(+9.37%) |
Oct 10, 2018 | 21.72 | 21.95 | 20.06 | 20.38 | 40,092 | -1.43(-6.56%) |
Oct 09, 2018 | 21.92 | 22.02 | 21.44 | 21.81 | 20,885 | -0.19(-0.86%) |
Oct 08, 2018 | 22.81 | 23.04 | 21.19 | 22.00 | 32,644 | -0.86(-3.76%) |
Oct 05, 2018 | 23.19 | 23.19 | 22.57 | 22.86 | 29,700 | -0.02(-0.09%) |
Oct 04, 2018 | 24.00 | 24.45 | 22.61 | 22.88 | 36,877 | -1.14(-4.75%) |
Oct 03, 2018 | 24.08 | 24.53 | 23.52 | 24.02 | 32,503 | -0.14(-0.58%) |
Oct 02, 2018 | 25.15 | 25.15 | 24.05 | 24.16 | 41,681 | -1.04(-4.13%) |
Oct 01, 2018 | 26.90 | 26.90 | 25.04 | 25.20 | 37,525 | -1.35(-5.08%) |
Sep 28, 2018 | 25.92 | 26.68 | 25.36 | 26.55 | 16,800 | +0.55(+2.12%) |
Sep 27, 2018 | 26.50 | 26.95 | 26.00 | 26.00 | 24,740 | -0.32(-1.22%) |
Sep 26, 2018 | 26.70 | 26.93 | 26.19 | 26.32 | 17,064 | -0.38(-1.42%) |
Sep 25, 2018 | 26.50 | 27.01 | 26.50 | 26.70 | 19,934 | +0.23(+0.87%) |
Sep 24, 2018 | 26.79 | 27.45 | 26.26 | 26.47 | 26,840 | -0.31(-1.16%) |
Sep 21, 2018 | 26.13 | 27.01 | 25.90 | 26.78 | 41,900 | +0.61(+2.33%) |
Sep 20, 2018 | 25.35 | 26.29 | 25.35 | 26.17 | 25,132 | +0.89(+3.52%) |
Sep 19, 2018 | 25.03 | 26.29 | 24.72 | 25.28 | 55,291 | +0.29(+1.16%) |
Sep 18, 2018 | 23.78 | 25.42 | 23.61 | 24.99 | 55,901 | +1.31(+5.53%) |
Sep 17, 2018 | 23.80 | 24.15 | 23.03 | 23.68 | 25,824 | -0.12(-0.50%) |
Sep 14, 2018 | 24.06 | 24.51 | 23.53 | 23.80 | 27,100 | -0.27(-1.12%) |
Sep 13, 2018 | 23.78 | 24.70 | 23.26 | 24.07 | 33,322 | +1.07(+4.65%) |
Sep 12, 2018 | 23.24 | 23.24 | 22.82 | 23.00 | 24,620 | -0.12(-0.52%) |
Sep 11, 2018 | 23.38 | 23.39 | 23.01 | 23.12 | 25,601 | -0.26(-1.11%) |
Sep 10, 2018 | 24.35 | 24.35 | 23.05 | 23.38 | 33,796 | -0.47(-1.97%) |
Sep 07, 2018 | 23.42 | 24.35 | 22.97 | 23.85 | 112,100 | +0.38(+1.62%) |
Sep 06, 2018 | 23.06 | 23.85 | 22.64 | 23.47 | 59,167 | +0.43(+1.87%) |
Sep 05, 2018 | 25.00 | 25.00 | 22.78 | 23.04 | 102,891 | -1.96(-7.84%) |
Sep 04, 2018 | 24.30 | 25.43 | 23.75 | 25.00 | 105,215 | +0.75(+3.09%) |
Aug 31, 2018 | 24.25 | 24.25 | 24.25 | 0 | +1.38(+6.03%) | |
Aug 30, 2018 | 22.66 | 23.00 | 22.40 | 22.87 | 52,123 | +0.20(+0.88%) |
Aug 29, 2018 | 22.59 | 23.21 | 22.12 | 22.67 | 64,427 | +0.02(+0.09%) |
Aug 28, 2018 | 22.47 | 23.32 | 22.45 | 22.65 | 58,920 | +0.17(+0.76%) |
Aug 27, 2018 | 21.60 | 22.59 | 21.60 | 22.48 | 44,021 | +0.74(+3.40%) |
Aug 24, 2018 | 21.60 | 22.05 | 21.60 | 21.74 | 23,200 | +0.05(+0.23%) |
Aug 23, 2018 | 21.01 | 21.69 | 21.01 | 21.69 | 17,560 | +0.20(+0.93%) |
Aug 22, 2018 | 21.29 | 21.55 | 20.56 | 21.49 | 21,675 | +0.12(+0.56%) |
Aug 21, 2018 | 21.11 | 21.86 | 20.93 | 21.37 | 23,941 | +0.33(+1.57%) |
Aug 20, 2018 | 21.02 | 21.39 | 20.85 | 21.04 | 36,248 | +0.04(+0.19%) |
Aug 17, 2018 | 20.84 | 21.43 | 20.65 | 21.00 | 101,000 | +0.06(+0.29%) |
Aug 16, 2018 | 21.03 | 21.12 | 20.58 | 20.94 | 65,105 | -0.10(-0.48%) |
Aug 15, 2018 | 21.15 | 21.29 | 20.77 | 21.04 | 34,062 | -0.29(-1.36%) |
Aug 14, 2018 | 21.58 | 21.65 | 20.85 | 21.33 | 79,084 | -0.26(-1.20%) |
Aug 13, 2018 | 21.19 | 21.88 | 21.12 | 21.59 | 24,110 | +0.28(+1.31%) |
Aug 10, 2018 | 21.79 | 22.26 | 21.23 | 21.31 | 53,900 | -0.63(-2.87%) |
Aug 09, 2018 | 22.67 | 23.10 | 21.78 | 21.94 | 49,007 | -0.83(-3.65%) |
Aug 08, 2018 | 22.54 | 23.38 | 21.53 | 22.77 | 85,995 | +0.27(+1.20%) |
Aug 07, 2018 | 22.51 | 22.86 | 22.09 | 22.50 | 55,889 | -0.08(-0.35%) |
Aug 06, 2018 | 21.01 | 22.58 | 20.65 | 22.58 | 163,104 | +1.78(+8.56%) |
Aug 03, 2018 | 20.83 | 21.26 | 20.75 | 20.80 | 73,400 | -0.02(-0.10%) |
Aug 02, 2018 | 20.64 | 21.13 | 20.43 | 20.82 | 119,130 | +0.07(+0.34%) |