Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.71 | 20.04 | 19.63 | 19.96 | 462,568 | +0.43(+2.21%) |
Oct 30, 2018 | 19.28 | 19.70 | 19.06 | 19.53 | 643,583 | +0.22(+1.14%) |
Oct 29, 2018 | 18.95 | 19.49 | 18.71 | 19.31 | 435,862 | +0.57(+3.03%) |
Oct 26, 2018 | 18.42 | 18.79 | 18.01 | 18.74 | 607,678 | -0.04(-0.23%) |
Oct 25, 2018 | 18.53 | 19.21 | 18.43 | 18.79 | 611,427 | +0.34(+1.84%) |
Oct 24, 2018 | 19.64 | 19.98 | 18.43 | 18.45 | 758,426 | -1.56(-7.79%) |
Oct 23, 2018 | 19.23 | 20.24 | 17.79 | 20.01 | 912,151 | -0.75(-3.59%) |
Oct 22, 2018 | 21.71 | 21.79 | 20.63 | 20.75 | 1,058,514 | -0.86(-3.96%) |
Oct 19, 2018 | 22.49 | 22.49 | 21.56 | 21.61 | 527,779 | -0.87(-3.88%) |
Oct 18, 2018 | 23.19 | 23.19 | 22.47 | 22.48 | 460,883 | -0.74(-3.18%) |
Oct 17, 2018 | 23.22 | 23.39 | 22.69 | 23.22 | 299,797 | -0.21(-0.90%) |
Oct 16, 2018 | 23.49 | 23.55 | 22.75 | 23.43 | 460,804 | +0.09(+0.40%) |
Oct 15, 2018 | 23.06 | 23.39 | 22.87 | 23.34 | 390,336 | +0.20(+0.88%) |
Oct 12, 2018 | 24.04 | 24.04 | 22.42 | 23.13 | 653,233 | -0.67(-2.81%) |
Oct 11, 2018 | 24.67 | 24.84 | 23.67 | 23.80 | 713,763 | -1.11(-4.46%) |
Oct 10, 2018 | 25.34 | 25.57 | 24.80 | 24.91 | 5,293,089 | -0.50(-1.97%) |
Oct 09, 2018 | 25.95 | 26.13 | 25.35 | 25.41 | 956,974 | -0.67(-2.57%) |
Oct 08, 2018 | 25.63 | 26.18 | 25.63 | 26.08 | 748,593 | +0.26(+1.02%) |
Oct 05, 2018 | 26.13 | 26.25 | 25.50 | 25.82 | 2,108,404 | +1.41(+5.76%) |
Oct 04, 2018 | 24.67 | 24.86 | 24.38 | 24.41 | 162,383 | -0.26(-1.06%) |
Oct 03, 2018 | 23.94 | 24.70 | 23.78 | 24.67 | 417,924 | +1.19(+5.05%) |
Oct 02, 2018 | 23.69 | 23.78 | 23.21 | 23.49 | 180,559 | -0.16(-0.68%) |
Oct 01, 2018 | 23.97 | 24.18 | 23.61 | 23.65 | 214,399 | -0.30(-1.24%) |
Sep 28, 2018 | 24.03 | 24.14 | 23.84 | 23.95 | 234,385 | -0.08(-0.32%) |
Sep 27, 2018 | 23.98 | 24.06 | 23.76 | 24.02 | 364,228 | +0.10(+0.43%) |
Sep 26, 2018 | 24.55 | 24.55 | 23.89 | 23.92 | 202,123 | -0.51(-2.08%) |
Sep 25, 2018 | 24.58 | 24.68 | 24.39 | 24.43 | 160,162 | -0.06(-0.24%) |
Sep 24, 2018 | 25.15 | 25.15 | 24.43 | 24.49 | 330,300 | -0.63(-2.50%) |
Sep 21, 2018 | 25.73 | 25.76 | 25.03 | 25.11 | 1,127,078 | -0.63(-2.44%) |
Sep 20, 2018 | 25.39 | 25.81 | 25.39 | 25.74 | 218,488 | +0.50(+1.98%) |
Sep 19, 2018 | 25.00 | 25.44 | 24.91 | 25.24 | 165,876 | +0.31(+1.26%) |
Sep 18, 2018 | 24.95 | 25.15 | 24.83 | 24.93 | 228,749 | -0.10(-0.41%) |
Sep 17, 2018 | 25.37 | 25.39 | 24.95 | 25.03 | 170,168 | -0.31(-1.24%) |
Sep 14, 2018 | 25.00 | 25.40 | 24.95 | 25.34 | 156,964 | +0.41(+1.63%) |
Sep 13, 2018 | 25.26 | 25.49 | 24.86 | 24.94 | 174,658 | -0.26(-1.04%) |
Sep 12, 2018 | 25.91 | 25.95 | 25.08 | 25.20 | 193,045 | -0.66(-2.56%) |
Sep 11, 2018 | 25.56 | 25.96 | 25.27 | 25.86 | 168,441 | +0.30(+1.19%) |
Sep 10, 2018 | 25.74 | 25.81 | 25.49 | 25.56 | 146,245 | -0.09(-0.36%) |
Sep 07, 2018 | 25.56 | 25.72 | 25.43 | 25.65 | 104,682 | +0.14(+0.53%) |
Sep 06, 2018 | 25.77 | 25.83 | 25.46 | 25.51 | 131,712 | -0.19(-0.73%) |
Sep 05, 2018 | 25.89 | 26.00 | 25.59 | 25.70 | 154,334 | -0.31(-1.21%) |
Sep 04, 2018 | 25.93 | 26.20 | 25.78 | 26.01 | 171,356 | +0.07(+0.26%) |
Aug 31, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.28(+1.09%) | |
Aug 30, 2018 | 25.72 | 25.89 | 25.59 | 25.67 | 97,422 | -0.06(-0.23%) |
Aug 29, 2018 | 25.85 | 25.85 | 25.61 | 25.72 | 148,718 | -0.07(-0.26%) |
Aug 28, 2018 | 26.12 | 26.12 | 25.72 | 25.79 | 131,668 | -0.23(-0.88%) |
Aug 27, 2018 | 26.43 | 26.48 | 26.00 | 26.02 | 179,574 | -0.32(-1.22%) |
Aug 24, 2018 | 26.39 | 26.46 | 26.26 | 26.34 | 129,230 | +0.04(+0.16%) |
Aug 23, 2018 | 26.39 | 26.44 | 26.18 | 26.30 | 178,879 | -0.08(-0.32%) |
Aug 22, 2018 | 26.04 | 26.53 | 25.99 | 26.39 | 201,947 | +0.23(+0.87%) |
Aug 21, 2018 | 25.99 | 26.34 | 25.99 | 26.16 | 117,859 | +0.16(+0.62%) |
Aug 20, 2018 | 26.08 | 26.13 | 25.60 | 26.00 | 154,349 | +0.04(+0.16%) |
Aug 17, 2018 | 26.01 | 26.15 | 25.81 | 25.95 | 137,373 | -0.11(-0.41%) |
Aug 16, 2018 | 25.93 | 26.28 | 25.89 | 26.06 | 143,888 | +0.34(+1.33%) |
Aug 15, 2018 | 26.06 | 26.39 | 25.67 | 25.72 | 233,334 | -0.41(-1.56%) |
Aug 14, 2018 | 25.92 | 26.33 | 25.81 | 26.12 | 284,193 | +0.46(+1.78%) |
Aug 13, 2018 | 25.89 | 25.95 | 25.62 | 25.67 | 236,996 | -0.18(-0.69%) |
Aug 10, 2018 | 25.93 | 26.18 | 25.81 | 25.84 | 243,944 | -0.22(-0.85%) |
Aug 09, 2018 | 26.19 | 26.31 | 25.90 | 26.06 | 161,257 | -0.12(-0.45%) |
Aug 08, 2018 | 25.96 | 26.22 | 25.84 | 26.18 | 158,192 | +0.29(+1.11%) |
Aug 07, 2018 | 26.08 | 26.22 | 25.87 | 25.89 | 134,395 | -0.14(-0.55%) |
Aug 06, 2018 | 26.18 | 26.25 | 25.97 | 26.04 | 143,101 | -0.13(-0.49%) |
Aug 03, 2018 | 26.67 | 26.78 | 26.14 | 26.17 | 211,489 | -0.46(-1.72%) |
Aug 02, 2018 | 26.30 | 26.94 | 25.80 | 26.62 | 322,817 | +0.20(+0.77%) |