Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.50 | 18.94 | 18.28 | 18.69 | 1,998,816 | +0.35(+1.91%) |
Oct 30, 2018 | 17.88 | 18.55 | 17.88 | 18.34 | 1,614,783 | +0.58(+3.27%) |
Oct 29, 2018 | 18.11 | 18.35 | 17.53 | 17.76 | 683,839 | -0.03(-0.19%) |
Oct 26, 2018 | 17.27 | 18.00 | 17.21 | 17.79 | 975,055 | +0.06(+0.34%) |
Oct 25, 2018 | 17.70 | 18.00 | 17.34 | 17.73 | 1,926,627 | +0.26(+1.47%) |
Oct 24, 2018 | 18.12 | 18.44 | 17.44 | 17.47 | 2,149,753 | -0.52(-2.90%) |
Oct 23, 2018 | 18.09 | 18.24 | 17.82 | 18.00 | 1,054,308 | -0.39(-2.14%) |
Oct 22, 2018 | 18.13 | 18.50 | 18.02 | 18.39 | 1,919,505 | +0.15(+0.80%) |
Oct 19, 2018 | 18.33 | 18.55 | 17.94 | 18.24 | 1,612,023 | +0.05(+0.28%) |
Oct 18, 2018 | 18.86 | 18.86 | 18.13 | 18.19 | 913,009 | -0.70(-3.71%) |
Oct 17, 2018 | 19.15 | 19.20 | 18.73 | 18.89 | 1,585,160 | -0.18(-0.94%) |
Oct 16, 2018 | 19.09 | 19.10 | 18.76 | 19.07 | 1,051,308 | +0.29(+1.55%) |
Oct 15, 2018 | 18.47 | 19.07 | 18.47 | 18.78 | 1,097,424 | +0.32(+1.71%) |
Oct 12, 2018 | 19.14 | 19.15 | 18.41 | 18.47 | 1,829,223 | -0.33(-1.77%) |
Oct 11, 2018 | 19.50 | 19.81 | 18.78 | 18.80 | 1,344,703 | -0.75(-3.85%) |
Oct 10, 2018 | 20.34 | 20.37 | 19.55 | 19.55 | 606,104 | -0.86(-4.23%) |
Oct 09, 2018 | 20.15 | 20.54 | 20.03 | 20.41 | 985,494 | +0.29(+1.44%) |
Oct 08, 2018 | 20.22 | 20.48 | 19.88 | 20.12 | 754,897 | -0.09(-0.42%) |
Oct 05, 2018 | 20.43 | 20.56 | 19.89 | 20.21 | 1,179,498 | -0.80(-3.82%) |
Oct 04, 2018 | 21.26 | 21.39 | 20.93 | 21.01 | 656,798 | -0.24(-1.13%) |
Oct 03, 2018 | 21.16 | 21.40 | 21.08 | 21.25 | 1,268,387 | +0.15(+0.69%) |
Oct 02, 2018 | 21.54 | 21.61 | 21.01 | 21.11 | 585,282 | -0.44(-2.06%) |
Oct 01, 2018 | 21.52 | 21.70 | 21.44 | 21.55 | 598,652 | +0.21(+0.96%) |
Sep 28, 2018 | 21.24 | 21.50 | 21.14 | 21.35 | 656,863 | +0.01(+0.04%) |
Sep 27, 2018 | 22.03 | 22.07 | 21.29 | 21.34 | 623,491 | -0.62(-2.84%) |
Sep 26, 2018 | 21.85 | 22.30 | 21.72 | 21.96 | 516,960 | +0.15(+0.67%) |
Sep 25, 2018 | 21.96 | 22.06 | 21.67 | 21.82 | 390,023 | -0.13(-0.58%) |
Sep 24, 2018 | 21.81 | 21.97 | 21.54 | 21.94 | 617,529 | +0.10(+0.47%) |
Sep 21, 2018 | 22.46 | 22.51 | 21.81 | 21.84 | 719,588 | -0.59(-2.63%) |
Sep 20, 2018 | 22.35 | 22.68 | 22.33 | 22.43 | 595,053 | +0.15(+0.69%) |
Sep 19, 2018 | 22.53 | 22.69 | 22.12 | 22.28 | 684,764 | -0.18(-0.80%) |
Sep 18, 2018 | 22.36 | 22.52 | 22.01 | 22.46 | 895,922 | +0.14(+0.61%) |
Sep 17, 2018 | 22.94 | 22.97 | 22.17 | 22.32 | 1,136,051 | -0.60(-2.61%) |
Sep 14, 2018 | 23.00 | 23.26 | 22.75 | 22.92 | 435,685 | -0.09(-0.37%) |
Sep 13, 2018 | 23.40 | 23.40 | 22.94 | 23.00 | 219,245 | -0.27(-1.17%) |
Sep 12, 2018 | 23.15 | 23.32 | 22.94 | 23.28 | 613,865 | +0.14(+0.63%) |
Sep 11, 2018 | 23.54 | 23.67 | 23.11 | 23.13 | 487,080 | -0.49(-2.06%) |
Sep 10, 2018 | 22.65 | 23.78 | 22.65 | 23.62 | 1,198,961 | +0.95(+4.17%) |
Sep 07, 2018 | 22.69 | 22.94 | 22.57 | 22.67 | 637,550 | -0.05(-0.23%) |
Sep 06, 2018 | 23.05 | 23.11 | 22.71 | 22.72 | 704,975 | -0.26(-1.11%) |
Sep 05, 2018 | 22.69 | 23.14 | 22.58 | 22.98 | 351,162 | +0.25(+1.09%) |
Sep 04, 2018 | 23.04 | 23.15 | 22.61 | 22.73 | 543,643 | -0.33(-1.44%) |
Aug 31, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.17 | 23.22 | 22.90 | 22.96 | 473,242 | -0.27(-1.17%) |
Aug 29, 2018 | 22.96 | 23.35 | 22.72 | 23.23 | 416,096 | +0.39(+1.72%) |
Aug 28, 2018 | 23.11 | 23.16 | 22.83 | 22.84 | 517,085 | -0.12(-0.52%) |
Aug 27, 2018 | 22.65 | 23.10 | 22.65 | 22.96 | 505,297 | +0.38(+1.66%) |
Aug 24, 2018 | 22.59 | 22.80 | 22.52 | 22.59 | 397,824 | +0.09(+0.38%) |
Aug 23, 2018 | 22.77 | 22.91 | 22.43 | 22.50 | 342,166 | -0.33(-1.46%) |
Aug 22, 2018 | 22.92 | 23.05 | 22.76 | 22.83 | 329,530 | -0.14(-0.59%) |
Aug 21, 2018 | 22.96 | 23.26 | 22.87 | 22.97 | 494,014 | +0.03(+0.15%) |
Aug 20, 2018 | 22.79 | 23.11 | 22.77 | 22.94 | 427,237 | +0.14(+0.64%) |
Aug 17, 2018 | 22.69 | 23.19 | 22.48 | 22.79 | 503,496 | +0.10(+0.45%) |
Aug 16, 2018 | 22.67 | 22.91 | 22.46 | 22.69 | 706,447 | +0.26(+1.14%) |
Aug 15, 2018 | 22.70 | 22.74 | 22.19 | 22.43 | 649,954 | -0.38(-1.65%) |
Aug 14, 2018 | 22.71 | 22.91 | 22.54 | 22.81 | 555,511 | +0.20(+0.87%) |
Aug 13, 2018 | 23.00 | 23.00 | 22.54 | 22.61 | 912,134 | -0.19(-0.82%) |
Aug 10, 2018 | 22.85 | 22.96 | 22.60 | 22.80 | 568,940 | -0.15(-0.63%) |
Aug 09, 2018 | 22.17 | 23.23 | 21.88 | 22.94 | 643,062 | -0.36(-1.54%) |
Aug 08, 2018 | 23.20 | 23.37 | 23.12 | 23.30 | 301,334 | -0.06(-0.26%) |
Aug 07, 2018 | 23.37 | 23.46 | 23.14 | 23.36 | 410,475 | +0.05(+0.22%) |
Aug 06, 2018 | 23.21 | 23.45 | 22.77 | 23.31 | 745,243 | +0.08(+0.33%) |
Aug 03, 2018 | 24.27 | 24.27 | 23.16 | 23.23 | 1,156,294 | -0.72(-3.02%) |
Aug 02, 2018 | 22.66 | 24.13 | 22.44 | 23.96 | 1,888,485 | +1.70(+7.62%) |