Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.92 | 19.53 | 18.79 | 19.16 | 1,744,690 | +0.43(+2.30%) |
Oct 30, 2018 | 17.90 | 18.77 | 17.50 | 18.73 | 2,389,220 | +0.64(+3.54%) |
Oct 29, 2018 | 18.75 | 18.80 | 17.76 | 18.09 | 2,191,007 | -0.59(-3.16%) |
Oct 26, 2018 | 18.38 | 18.93 | 18.10 | 18.68 | 1,623,900 | +0.03(+0.16%) |
Oct 25, 2018 | 18.64 | 18.96 | 18.48 | 18.65 | 3,011,869 | +0.18(+0.97%) |
Oct 24, 2018 | 19.66 | 19.78 | 18.46 | 18.47 | 2,022,644 | -1.13(-5.77%) |
Oct 23, 2018 | 20.10 | 20.15 | 19.55 | 19.60 | 2,011,237 | -0.93(-4.53%) |
Oct 22, 2018 | 20.48 | 20.61 | 20.19 | 20.53 | 1,064,742 | +0.12(+0.59%) |
Oct 19, 2018 | 20.87 | 21.04 | 20.33 | 20.41 | 971,500 | -0.35(-1.69%) |
Oct 18, 2018 | 20.75 | 21.00 | 20.50 | 20.76 | 1,500,407 | -0.29(-1.38%) |
Oct 17, 2018 | 21.41 | 21.58 | 20.90 | 21.05 | 1,510,424 | -0.40(-1.86%) |
Oct 16, 2018 | 21.15 | 21.59 | 20.95 | 21.45 | 1,365,677 | +0.43(+2.05%) |
Oct 15, 2018 | 21.10 | 21.29 | 20.66 | 21.02 | 1,050,511 | +0.10(+0.48%) |
Oct 12, 2018 | 21.09 | 21.28 | 20.68 | 20.92 | 2,345,800 | +0.22(+1.06%) |
Oct 11, 2018 | 21.08 | 21.42 | 20.63 | 20.70 | 3,348,310 | -0.56(-2.63%) |
Oct 10, 2018 | 22.27 | 22.42 | 21.07 | 21.26 | 2,805,094 | -0.97(-4.36%) |
Oct 09, 2018 | 21.90 | 22.63 | 21.57 | 22.23 | 2,795,069 | +0.49(+2.25%) |
Oct 08, 2018 | 21.99 | 21.99 | 21.51 | 21.74 | 1,782,469 | -0.46(-2.07%) |
Oct 05, 2018 | 22.40 | 22.50 | 21.40 | 22.20 | 3,661,900 | -0.14(-0.63%) |
Oct 04, 2018 | 22.62 | 23.12 | 22.18 | 22.34 | 2,756,462 | -0.41(-1.80%) |
Oct 03, 2018 | 22.02 | 22.85 | 21.94 | 22.75 | 2,787,939 | +0.80(+3.64%) |
Oct 02, 2018 | 21.95 | 22.27 | 21.74 | 21.95 | 2,828,117 | +0.07(+0.32%) |
Oct 01, 2018 | 21.90 | 22.61 | 21.70 | 21.88 | 2,802,675 | +0.03(+0.14%) |
Sep 28, 2018 | 21.55 | 22.05 | 21.36 | 21.85 | 2,075,100 | +0.13(+0.60%) |
Sep 27, 2018 | 21.52 | 21.90 | 21.42 | 21.72 | 1,775,136 | +0.32(+1.50%) |
Sep 26, 2018 | 21.57 | 21.70 | 21.33 | 21.40 | 1,425,044 | -0.19(-0.88%) |
Sep 25, 2018 | 21.80 | 21.84 | 21.34 | 21.59 | 2,446,852 | +0.12(+0.56%) |
Sep 24, 2018 | 21.39 | 21.68 | 20.94 | 21.47 | 2,100,594 | +0.64(+3.07%) |
Sep 21, 2018 | 20.55 | 20.87 | 20.48 | 20.83 | 3,175,500 | +0.35(+1.71%) |
Sep 20, 2018 | 21.32 | 21.38 | 20.42 | 20.48 | 1,977,837 | -0.75(-3.53%) |
Sep 19, 2018 | 21.07 | 21.52 | 21.07 | 21.23 | 1,981,073 | +0.21(+1.00%) |
Sep 18, 2018 | 21.31 | 21.41 | 20.73 | 21.02 | 2,354,635 | -0.03(-0.14%) |
Sep 17, 2018 | 21.25 | 21.32 | 20.97 | 21.05 | 2,292,767 | -0.07(-0.33%) |
Sep 14, 2018 | 21.00 | 21.33 | 20.95 | 21.12 | 1,558,400 | +0.07(+0.33%) |
Sep 13, 2018 | 20.85 | 21.23 | 20.80 | 21.05 | 4,099,700 | +0.03(+0.14%) |
Sep 12, 2018 | 20.39 | 21.21 | 20.29 | 21.02 | 4,471,711 | +0.79(+3.91%) |
Sep 11, 2018 | 19.56 | 20.46 | 19.30 | 20.23 | 3,356,008 | +0.58(+2.95%) |
Sep 10, 2018 | 19.36 | 19.88 | 19.36 | 19.65 | 3,476,147 | +0.43(+2.24%) |
Sep 07, 2018 | 19.21 | 19.27 | 18.74 | 19.22 | 3,426,700 | +0.28(+1.48%) |
Sep 06, 2018 | 19.05 | 19.20 | 18.69 | 18.94 | 2,367,263 | -0.19(-0.99%) |
Sep 05, 2018 | 19.10 | 19.38 | 18.73 | 19.13 | 2,552,301 | +0.02(+0.10%) |
Sep 04, 2018 | 19.37 | 19.54 | 18.95 | 19.11 | 2,370,388 | -0.16(-0.83%) |
Aug 31, 2018 | 19.27 | 19.27 | 19.27 | 0 | -0.13(-0.67%) | |
Aug 30, 2018 | 19.12 | 19.58 | 18.86 | 19.40 | 2,074,858 | +0.35(+1.84%) |
Aug 29, 2018 | 19.00 | 19.34 | 18.77 | 19.05 | 1,927,383 | +0.27(+1.44%) |
Aug 28, 2018 | 18.96 | 18.97 | 18.43 | 18.78 | 1,903,894 | -0.12(-0.63%) |
Aug 27, 2018 | 18.79 | 18.96 | 18.53 | 18.90 | 951,159 | +0.10(+0.53%) |
Aug 24, 2018 | 18.59 | 18.94 | 18.51 | 18.80 | 1,540,000 | +0.40(+2.17%) |
Aug 23, 2018 | 18.08 | 18.42 | 18.05 | 18.40 | 1,684,425 | +0.19(+1.04%) |
Aug 22, 2018 | 18.26 | 18.62 | 18.06 | 18.21 | 1,359,250 | +0.12(+0.66%) |
Aug 21, 2018 | 17.66 | 18.33 | 17.62 | 18.09 | 2,228,936 | +0.53(+3.02%) |
Aug 20, 2018 | 17.69 | 17.94 | 17.46 | 17.56 | 1,157,385 | -0.21(-1.18%) |
Aug 17, 2018 | 17.62 | 17.93 | 17.45 | 17.77 | 865,700 | +0.25(+1.43%) |
Aug 16, 2018 | 17.51 | 17.61 | 17.31 | 17.52 | 1,518,464 | +0.16(+0.92%) |
Aug 15, 2018 | 18.16 | 18.40 | 17.29 | 17.36 | 3,112,665 | -0.96(-5.24%) |
Aug 14, 2018 | 18.14 | 18.36 | 18.00 | 18.32 | 3,470,079 | +0.33(+1.83%) |
Aug 13, 2018 | 18.45 | 18.75 | 17.77 | 17.99 | 1,617,857 | -0.52(-2.81%) |
Aug 10, 2018 | 18.48 | 18.59 | 18.25 | 18.51 | 1,788,900 | +0.08(+0.43%) |
Aug 09, 2018 | 18.51 | 18.74 | 18.36 | 18.43 | 2,470,506 | +0.04(+0.22%) |
Aug 08, 2018 | 18.35 | 18.67 | 17.97 | 18.39 | 4,356,643 | -0.01(-0.05%) |
Aug 07, 2018 | 18.33 | 19.03 | 17.97 | 18.40 | 5,893,054 | +0.60(+3.37%) |
Aug 06, 2018 | 17.67 | 18.21 | 17.62 | 17.80 | 2,877,317 | +0.14(+0.79%) |
Aug 03, 2018 | 18.44 | 18.49 | 17.58 | 17.66 | 2,999,400 | -0.85(-4.59%) |
Aug 02, 2018 | 18.03 | 18.52 | 17.76 | 18.51 | 2,111,650 | +0.25(+1.37%) |