Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.42 | 18.86 | 18.20 | 18.61 | 2,007,402 | +0.35(+1.91%) |
Oct 30, 2018 | 17.80 | 18.47 | 17.80 | 18.26 | 1,621,720 | +0.58(+3.27%) |
Oct 29, 2018 | 18.03 | 18.27 | 17.46 | 17.68 | 686,777 | -0.03(-0.19%) |
Oct 26, 2018 | 17.20 | 17.92 | 17.14 | 17.71 | 979,243 | +0.06(+0.34%) |
Oct 25, 2018 | 17.62 | 17.92 | 17.26 | 17.66 | 1,934,904 | +0.26(+1.47%) |
Oct 24, 2018 | 18.04 | 18.36 | 17.37 | 17.40 | 2,158,987 | -0.52(-2.90%) |
Oct 23, 2018 | 18.01 | 18.17 | 17.74 | 17.92 | 1,058,837 | -0.39(-2.14%) |
Oct 22, 2018 | 18.06 | 18.42 | 17.94 | 18.31 | 1,927,751 | +0.14(+0.80%) |
Oct 19, 2018 | 18.25 | 18.47 | 17.87 | 18.17 | 1,618,948 | +0.05(+0.28%) |
Oct 18, 2018 | 18.78 | 18.78 | 18.06 | 18.11 | 916,931 | -0.70(-3.71%) |
Oct 17, 2018 | 19.07 | 19.12 | 18.65 | 18.81 | 1,591,970 | -0.18(-0.94%) |
Oct 16, 2018 | 19.01 | 19.02 | 18.68 | 18.99 | 1,055,824 | +0.29(+1.55%) |
Oct 15, 2018 | 18.39 | 18.99 | 18.39 | 18.70 | 1,102,139 | +0.31(+1.71%) |
Oct 12, 2018 | 19.06 | 19.07 | 18.33 | 18.39 | 1,837,080 | -0.33(-1.77%) |
Oct 11, 2018 | 19.42 | 19.72 | 18.70 | 18.72 | 1,350,479 | -0.75(-3.85%) |
Oct 10, 2018 | 20.25 | 20.28 | 19.47 | 19.47 | 608,708 | -0.86(-4.23%) |
Oct 09, 2018 | 20.06 | 20.45 | 19.95 | 20.33 | 989,728 | +0.29(+1.44%) |
Oct 08, 2018 | 20.13 | 20.40 | 19.80 | 20.04 | 758,140 | -0.09(-0.42%) |
Oct 05, 2018 | 20.34 | 20.47 | 19.81 | 20.12 | 1,184,565 | -0.80(-3.82%) |
Oct 04, 2018 | 21.17 | 21.30 | 20.84 | 20.92 | 659,620 | -0.24(-1.13%) |
Oct 03, 2018 | 21.07 | 21.31 | 20.99 | 21.16 | 1,273,835 | +0.14(+0.69%) |
Oct 02, 2018 | 21.45 | 21.52 | 20.92 | 21.02 | 587,796 | -0.44(-2.06%) |
Oct 01, 2018 | 21.42 | 21.61 | 21.35 | 21.46 | 601,224 | +0.20(+0.96%) |
Sep 28, 2018 | 21.15 | 21.41 | 21.05 | 21.25 | 659,684 | +0.01(+0.04%) |
Sep 27, 2018 | 21.94 | 21.98 | 21.20 | 21.25 | 626,169 | -0.62(-2.84%) |
Sep 26, 2018 | 21.76 | 22.21 | 21.63 | 21.87 | 519,181 | +0.14(+0.67%) |
Sep 25, 2018 | 21.87 | 21.96 | 21.58 | 21.72 | 391,698 | -0.13(-0.58%) |
Sep 24, 2018 | 21.71 | 21.88 | 21.45 | 21.85 | 620,182 | +0.10(+0.47%) |
Sep 21, 2018 | 22.36 | 22.41 | 21.71 | 21.75 | 722,679 | -0.59(-2.63%) |
Sep 20, 2018 | 22.25 | 22.58 | 22.23 | 22.34 | 597,610 | +0.15(+0.69%) |
Sep 19, 2018 | 22.44 | 22.59 | 22.03 | 22.18 | 687,705 | -0.18(-0.80%) |
Sep 18, 2018 | 22.27 | 22.42 | 21.92 | 22.36 | 899,771 | +0.14(+0.61%) |
Sep 17, 2018 | 22.84 | 22.87 | 22.08 | 22.22 | 1,140,931 | -0.60(-2.61%) |
Sep 14, 2018 | 22.90 | 23.16 | 22.65 | 22.82 | 437,556 | -0.09(-0.37%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.84 | 22.91 | 220,187 | -0.27(-1.17%) |
Sep 12, 2018 | 23.05 | 23.22 | 22.85 | 23.18 | 616,502 | +0.14(+0.63%) |
Sep 11, 2018 | 23.44 | 23.57 | 23.01 | 23.03 | 489,172 | -0.48(-2.06%) |
Sep 10, 2018 | 22.55 | 23.68 | 22.55 | 23.52 | 1,204,112 | +0.94(+4.17%) |
Sep 07, 2018 | 22.59 | 22.85 | 22.47 | 22.57 | 640,289 | -0.05(-0.22%) |
Sep 06, 2018 | 22.95 | 23.02 | 22.61 | 22.63 | 708,004 | -0.25(-1.11%) |
Sep 05, 2018 | 22.59 | 23.04 | 22.48 | 22.88 | 352,670 | +0.25(+1.09%) |
Sep 04, 2018 | 22.94 | 23.05 | 22.52 | 22.63 | 545,978 | -0.33(-1.44%) |
Aug 31, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.08 | 23.12 | 22.80 | 22.86 | 475,274 | -0.27(-1.17%) |
Aug 29, 2018 | 22.86 | 23.25 | 22.63 | 23.14 | 417,884 | +0.39(+1.72%) |
Aug 28, 2018 | 23.01 | 23.06 | 22.73 | 22.74 | 519,307 | -0.12(-0.52%) |
Aug 27, 2018 | 22.56 | 23.00 | 22.56 | 22.86 | 507,468 | +0.37(+1.66%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.42 | 22.49 | 399,533 | +0.08(+0.38%) |
Aug 23, 2018 | 22.68 | 22.81 | 22.34 | 22.40 | 343,636 | -0.33(-1.46%) |
Aug 22, 2018 | 22.82 | 22.95 | 22.66 | 22.74 | 330,945 | -0.14(-0.59%) |
Aug 21, 2018 | 22.86 | 23.16 | 22.77 | 22.87 | 496,136 | +0.03(+0.15%) |
Aug 20, 2018 | 22.69 | 23.01 | 22.67 | 22.84 | 429,073 | +0.14(+0.64%) |
Aug 17, 2018 | 22.59 | 23.09 | 22.38 | 22.69 | 505,659 | +0.10(+0.45%) |
Aug 16, 2018 | 22.57 | 22.81 | 22.36 | 22.59 | 709,482 | +0.25(+1.14%) |
Aug 15, 2018 | 22.60 | 22.64 | 22.09 | 22.34 | 652,746 | -0.37(-1.65%) |
Aug 14, 2018 | 22.62 | 22.81 | 22.44 | 22.71 | 557,897 | +0.20(+0.87%) |
Aug 13, 2018 | 22.90 | 22.90 | 22.44 | 22.52 | 916,052 | -0.19(-0.82%) |
Aug 10, 2018 | 22.75 | 22.86 | 22.50 | 22.70 | 571,384 | -0.14(-0.63%) |
Aug 09, 2018 | 22.07 | 23.13 | 21.79 | 22.85 | 645,824 | -0.36(-1.54%) |
Aug 08, 2018 | 23.10 | 23.27 | 23.02 | 23.20 | 302,628 | -0.06(-0.26%) |
Aug 07, 2018 | 23.27 | 23.36 | 23.04 | 23.26 | 412,238 | +0.05(+0.22%) |
Aug 06, 2018 | 23.11 | 23.35 | 22.67 | 23.21 | 748,445 | +0.08(+0.33%) |
Aug 03, 2018 | 24.16 | 24.16 | 23.06 | 23.14 | 1,161,261 | -0.72(-3.02%) |
Aug 02, 2018 | 22.57 | 24.03 | 22.35 | 23.86 | 1,896,598 | +1.69(+7.62%) |