Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.76 | 18.93 | 18.65 | 18.66 | 1,932,569 | +0.07(+0.39%) |
Oct 30, 2018 | 18.48 | 18.70 | 18.32 | 18.59 | 2,332,927 | +0.10(+0.57%) |
Oct 29, 2018 | 18.33 | 18.78 | 18.28 | 18.49 | 1,970,534 | +0.37(+2.04%) |
Oct 26, 2018 | 18.15 | 18.29 | 17.88 | 18.12 | 2,105,284 | -0.22(-1.19%) |
Oct 25, 2018 | 17.91 | 18.51 | 17.83 | 18.33 | 1,927,473 | +0.59(+3.31%) |
Oct 24, 2018 | 18.25 | 18.28 | 17.72 | 17.75 | 2,876,495 | -0.53(-2.91%) |
Oct 23, 2018 | 17.87 | 18.38 | 17.83 | 18.28 | 2,758,117 | +0.10(+0.53%) |
Oct 22, 2018 | 18.53 | 18.66 | 18.09 | 18.18 | 1,936,917 | -0.35(-1.91%) |
Oct 19, 2018 | 19.28 | 19.29 | 18.51 | 18.53 | 4,092,455 | -1.22(-6.16%) |
Oct 18, 2018 | 20.29 | 20.36 | 19.65 | 19.75 | 2,700,284 | -0.64(-3.12%) |
Oct 17, 2018 | 20.23 | 20.56 | 19.97 | 20.39 | 2,486,446 | +0.11(+0.56%) |
Oct 16, 2018 | 20.23 | 20.30 | 19.90 | 20.27 | 1,568,316 | +0.09(+0.44%) |
Oct 15, 2018 | 20.09 | 20.33 | 20.00 | 20.19 | 1,530,031 | +0.11(+0.56%) |
Oct 12, 2018 | 20.89 | 20.89 | 19.58 | 20.07 | 2,385,351 | -0.51(-2.46%) |
Oct 11, 2018 | 21.02 | 21.16 | 20.56 | 20.58 | 2,069,774 | -0.58(-2.74%) |
Oct 10, 2018 | 21.41 | 21.63 | 21.15 | 21.16 | 1,272,759 | -0.20(-0.94%) |
Oct 09, 2018 | 21.22 | 21.47 | 21.18 | 21.36 | 1,039,951 | +0.00(+0.00%) |
Oct 08, 2018 | 21.13 | 21.41 | 21.01 | 21.36 | 1,402,791 | +0.04(+0.19%) |
Oct 05, 2018 | 21.47 | 21.58 | 21.30 | 21.32 | 2,227,619 | -0.06(-0.26%) |
Oct 04, 2018 | 21.28 | 21.68 | 21.22 | 21.38 | 1,094,274 | +0.13(+0.61%) |
Oct 03, 2018 | 20.81 | 21.29 | 20.70 | 21.25 | 1,488,725 | +0.58(+2.80%) |
Oct 02, 2018 | 20.60 | 20.90 | 20.56 | 20.67 | 1,138,646 | -0.06(-0.31%) |
Oct 01, 2018 | 21.04 | 21.06 | 20.64 | 20.73 | 1,220,712 | -0.20(-0.96%) |
Sep 28, 2018 | 21.05 | 21.22 | 20.87 | 20.93 | 1,215,031 | -0.28(-1.33%) |
Sep 27, 2018 | 21.42 | 21.46 | 21.22 | 21.22 | 1,039,788 | -0.20(-0.94%) |
Sep 26, 2018 | 21.66 | 21.72 | 21.42 | 21.42 | 2,085,340 | -0.20(-0.93%) |
Sep 25, 2018 | 21.54 | 21.78 | 21.48 | 21.62 | 1,736,223 | +0.12(+0.56%) |
Sep 24, 2018 | 21.70 | 21.78 | 21.34 | 21.50 | 2,094,575 | -0.16(-0.74%) |
Sep 21, 2018 | 21.30 | 21.90 | 21.26 | 21.66 | 4,203,986 | -0.16(-0.74%) |
Sep 20, 2018 | 21.38 | 21.82 | 21.38 | 21.82 | 1,600,973 | +0.52(+2.46%) |
Sep 19, 2018 | 21.10 | 21.46 | 21.05 | 21.30 | 1,290,679 | +0.24(+1.15%) |
Sep 18, 2018 | 21.05 | 21.10 | 20.89 | 21.05 | 1,862,625 | +0.00(+0.00%) |
Sep 17, 2018 | 21.38 | 21.42 | 20.93 | 21.05 | 1,769,699 | -0.28(-1.32%) |
Sep 14, 2018 | 21.18 | 21.42 | 21.14 | 21.34 | 1,791,062 | +0.16(+0.76%) |
Sep 13, 2018 | 21.90 | 21.98 | 21.10 | 21.18 | 4,334,652 | -0.89(-4.01%) |
Sep 12, 2018 | 22.38 | 22.38 | 22.02 | 22.06 | 1,277,797 | -0.32(-1.44%) |
Sep 11, 2018 | 22.26 | 22.44 | 22.20 | 22.38 | 679,892 | +0.12(+0.54%) |
Sep 10, 2018 | 22.42 | 22.50 | 22.14 | 22.26 | 1,264,665 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 22.30 | 22.02 | 22.26 | 837,468 | +0.20(+0.91%) |
Sep 06, 2018 | 22.22 | 22.26 | 22.02 | 22.06 | 1,035,989 | -0.16(-0.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 22.08 | 22.22 | 574,439 | +0.08(+0.36%) |
Sep 04, 2018 | 21.94 | 22.18 | 21.84 | 22.14 | 1,066,377 | +0.20(+0.92%) |
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.74 | 21.78 | 21.50 | 21.62 | 2,604,842 | -0.16(-0.74%) |
Aug 29, 2018 | 21.94 | 22.02 | 21.42 | 21.78 | 2,480,269 | -0.12(-0.55%) |
Aug 28, 2018 | 22.02 | 22.06 | 21.78 | 21.90 | 1,195,030 | -0.04(-0.18%) |
Aug 27, 2018 | 21.94 | 22.08 | 21.82 | 21.94 | 1,539,994 | +0.08(+0.37%) |
Aug 24, 2018 | 21.98 | 22.06 | 21.86 | 21.86 | 1,302,125 | -0.08(-0.36%) |
Aug 23, 2018 | 21.98 | 21.98 | 21.78 | 21.94 | 1,231,215 | -0.04(-0.18%) |
Aug 22, 2018 | 22.06 | 22.18 | 21.98 | 21.98 | 513,853 | -0.20(-0.90%) |
Aug 21, 2018 | 21.98 | 22.30 | 21.94 | 22.18 | 851,361 | +0.24(+1.09%) |
Aug 20, 2018 | 21.78 | 22.02 | 21.58 | 21.94 | 985,911 | +0.08(+0.37%) |
Aug 17, 2018 | 21.78 | 21.94 | 21.70 | 21.86 | 927,323 | +0.04(+0.18%) |
Aug 16, 2018 | 21.58 | 21.94 | 21.58 | 21.82 | 984,905 | +0.28(+1.30%) |
Aug 15, 2018 | 21.74 | 21.88 | 21.46 | 21.54 | 1,206,322 | -0.32(-1.47%) |
Aug 14, 2018 | 21.62 | 22.06 | 21.62 | 21.86 | 1,228,875 | +0.28(+1.30%) |
Aug 13, 2018 | 21.58 | 21.82 | 21.49 | 21.58 | 1,392,092 | -0.04(-0.19%) |
Aug 10, 2018 | 21.42 | 21.76 | 21.34 | 21.62 | 1,034,356 | -0.08(-0.37%) |
Aug 09, 2018 | 21.78 | 21.94 | 21.66 | 21.70 | 810,849 | -0.12(-0.55%) |
Aug 08, 2018 | 21.86 | 21.94 | 21.70 | 21.82 | 1,219,396 | +0.00(+0.00%) |
Aug 07, 2018 | 21.94 | 22.12 | 21.78 | 21.82 | 1,586,931 | -0.08(-0.37%) |
Aug 06, 2018 | 21.74 | 21.98 | 21.70 | 21.90 | 786,606 | +0.12(+0.55%) |
Aug 03, 2018 | 21.86 | 21.96 | 21.66 | 21.78 | 1,336,095 | -0.08(-0.37%) |
Aug 02, 2018 | 21.78 | 21.90 | 21.66 | 21.86 | 1,326,856 | +0.04(+0.18%) |