Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.75 | 17.05 | 16.46 | 16.99 | 1,354,669 | +0.60(+3.66%) |
Oct 30, 2018 | 16.06 | 16.44 | 15.81 | 16.39 | 1,261,232 | +0.34(+2.12%) |
Oct 29, 2018 | 16.40 | 17.18 | 15.80 | 16.05 | 717,603 | -0.02(-0.12%) |
Oct 26, 2018 | 15.82 | 16.37 | 15.54 | 16.07 | 1,192,100 | -0.04(-0.25%) |
Oct 25, 2018 | 15.97 | 16.37 | 15.89 | 16.11 | 972,137 | +0.41(+2.61%) |
Oct 24, 2018 | 17.08 | 17.10 | 15.65 | 15.70 | 1,624,297 | -1.48(-8.61%) |
Oct 23, 2018 | 16.30 | 17.42 | 16.06 | 17.18 | 1,580,375 | +0.49(+2.94%) |
Oct 22, 2018 | 16.86 | 17.15 | 16.62 | 16.69 | 1,011,588 | -0.13(-0.77%) |
Oct 19, 2018 | 17.01 | 17.43 | 16.74 | 16.82 | 982,200 | -0.50(-2.89%) |
Oct 18, 2018 | 17.60 | 17.75 | 17.10 | 17.32 | 1,626,636 | -0.41(-2.31%) |
Oct 17, 2018 | 18.30 | 18.34 | 17.58 | 17.73 | 1,057,508 | -0.64(-3.48%) |
Oct 16, 2018 | 18.23 | 18.59 | 17.98 | 18.37 | 1,924,268 | +0.35(+1.94%) |
Oct 15, 2018 | 17.47 | 18.27 | 17.36 | 18.02 | 666,094 | +0.50(+2.85%) |
Oct 12, 2018 | 18.40 | 18.41 | 17.33 | 17.52 | 1,052,700 | -0.63(-3.47%) |
Oct 11, 2018 | 18.17 | 18.71 | 18.11 | 18.15 | 1,053,995 | -0.10(-0.55%) |
Oct 10, 2018 | 19.00 | 19.14 | 18.12 | 18.25 | 1,408,015 | -1.01(-5.24%) |
Oct 09, 2018 | 19.69 | 19.73 | 19.20 | 19.26 | 611,092 | -0.43(-2.18%) |
Oct 08, 2018 | 19.13 | 19.72 | 19.10 | 19.69 | 435,834 | +0.48(+2.50%) |
Oct 05, 2018 | 20.09 | 20.15 | 19.05 | 19.21 | 685,900 | -0.92(-4.57%) |
Oct 04, 2018 | 19.98 | 20.53 | 19.95 | 20.13 | 856,177 | +0.12(+0.60%) |
Oct 03, 2018 | 19.56 | 20.27 | 19.52 | 20.01 | 613,390 | +0.59(+3.04%) |
Oct 02, 2018 | 19.20 | 19.57 | 19.03 | 19.42 | 783,741 | +0.17(+0.88%) |
Oct 01, 2018 | 19.33 | 19.99 | 19.14 | 19.25 | 672,240 | -0.11(-0.57%) |
Sep 28, 2018 | 19.31 | 19.52 | 19.12 | 19.36 | 686,900 | -0.01(-0.05%) |
Sep 27, 2018 | 19.26 | 19.59 | 19.05 | 19.37 | 783,414 | +0.12(+0.62%) |
Sep 26, 2018 | 19.59 | 19.71 | 19.20 | 19.25 | 1,126,218 | -0.46(-2.33%) |
Sep 25, 2018 | 20.28 | 20.28 | 19.70 | 19.71 | 906,276 | -0.56(-2.76%) |
Sep 24, 2018 | 20.78 | 20.86 | 19.96 | 20.27 | 642,198 | -0.65(-3.11%) |
Sep 21, 2018 | 20.97 | 21.40 | 20.89 | 20.92 | 1,354,300 | -0.01(-0.05%) |
Sep 20, 2018 | 20.34 | 20.94 | 20.34 | 20.93 | 855,045 | +0.83(+4.13%) |
Sep 19, 2018 | 19.94 | 20.33 | 19.80 | 20.10 | 1,042,652 | +0.25(+1.26%) |
Sep 18, 2018 | 20.46 | 20.46 | 19.71 | 19.85 | 872,806 | -0.63(-3.08%) |
Sep 17, 2018 | 20.79 | 20.91 | 20.47 | 20.48 | 360,160 | -0.31(-1.49%) |
Sep 14, 2018 | 20.51 | 20.94 | 20.44 | 20.79 | 549,600 | +0.37(+1.81%) |
Sep 13, 2018 | 21.02 | 21.06 | 20.34 | 20.42 | 750,829 | -0.56(-2.67%) |
Sep 12, 2018 | 21.21 | 21.27 | 20.91 | 20.98 | 497,453 | -0.30(-1.41%) |
Sep 11, 2018 | 21.37 | 21.57 | 21.17 | 21.28 | 559,806 | -0.19(-0.88%) |
Sep 10, 2018 | 21.51 | 21.68 | 21.44 | 21.47 | 340,821 | +0.11(+0.51%) |
Sep 07, 2018 | 21.20 | 21.38 | 20.91 | 21.36 | 772,100 | +0.12(+0.56%) |
Sep 06, 2018 | 21.55 | 21.65 | 21.21 | 21.24 | 752,504 | -0.23(-1.07%) |
Sep 05, 2018 | 21.38 | 21.54 | 21.15 | 21.47 | 578,174 | +0.01(+0.05%) |
Sep 04, 2018 | 21.63 | 21.63 | 21.30 | 21.46 | 648,004 | -0.20(-0.92%) |
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 22.00 | 22.04 | 21.59 | 21.69 | 348,908 | -0.32(-1.45%) |
Aug 29, 2018 | 22.01 | 22.12 | 21.69 | 22.01 | 907,664 | -0.03(-0.14%) |
Aug 28, 2018 | 22.40 | 22.42 | 21.92 | 22.04 | 398,161 | -0.24(-1.08%) |
Aug 27, 2018 | 21.56 | 22.39 | 21.56 | 22.28 | 548,032 | +0.76(+3.53%) |
Aug 24, 2018 | 21.50 | 21.68 | 21.42 | 21.52 | 437,000 | +0.08(+0.37%) |
Aug 23, 2018 | 21.66 | 21.66 | 21.37 | 21.44 | 628,580 | -0.16(-0.74%) |
Aug 22, 2018 | 21.88 | 21.90 | 21.50 | 21.60 | 413,957 | -0.42(-1.91%) |
Aug 21, 2018 | 21.61 | 22.05 | 21.61 | 22.02 | 479,600 | +0.41(+1.90%) |
Aug 20, 2018 | 21.62 | 21.83 | 21.55 | 21.61 | 250,736 | +0.03(+0.14%) |
Aug 17, 2018 | 21.40 | 21.65 | 21.40 | 21.58 | 446,700 | +0.07(+0.33%) |
Aug 16, 2018 | 21.21 | 21.61 | 21.21 | 21.51 | 521,319 | +0.46(+2.19%) |
Aug 15, 2018 | 21.21 | 21.34 | 20.69 | 21.05 | 712,004 | -0.37(-1.73%) |
Aug 14, 2018 | 21.25 | 21.58 | 21.25 | 21.42 | 480,212 | +0.20(+0.94%) |
Aug 13, 2018 | 21.38 | 21.51 | 21.01 | 21.22 | 834,261 | -0.17(-0.79%) |
Aug 10, 2018 | 21.41 | 21.59 | 21.26 | 21.39 | 725,700 | -0.14(-0.65%) |
Aug 09, 2018 | 21.80 | 22.03 | 21.50 | 21.53 | 881,169 | -0.31(-1.42%) |
Aug 08, 2018 | 21.53 | 21.87 | 21.35 | 21.84 | 590,133 | +0.00(+0.00%) |
Aug 07, 2018 | 21.68 | 21.96 | 21.42 | 21.84 | 831,644 | +0.27(+1.25%) |
Aug 06, 2018 | 21.81 | 22.10 | 21.48 | 21.57 | 926,195 | -0.37(-1.69%) |
Aug 03, 2018 | 22.05 | 22.15 | 21.22 | 21.94 | 729,500 | +0.00(+0.00%) |
Aug 02, 2018 | 22.56 | 22.68 | 21.49 | 21.94 | 1,478,337 | -0.78(-3.43%) |