Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.07 | 19.32 | 18.86 | 19.10 | 2,072,418 | +0.32(+1.70%) |
Oct 30, 2018 | 18.53 | 18.79 | 18.51 | 18.78 | 1,053,732 | +0.16(+0.86%) |
Oct 29, 2018 | 19.34 | 19.52 | 18.38 | 18.62 | 1,133,603 | -0.54(-2.82%) |
Oct 26, 2018 | 19.36 | 19.51 | 19.08 | 19.16 | 1,001,200 | -0.54(-2.74%) |
Oct 25, 2018 | 19.31 | 19.82 | 19.31 | 19.70 | 1,078,772 | +0.49(+2.55%) |
Oct 24, 2018 | 19.82 | 19.89 | 19.21 | 19.21 | 1,366,433 | -0.65(-3.27%) |
Oct 23, 2018 | 19.90 | 19.97 | 19.52 | 19.86 | 867,444 | -0.40(-1.97%) |
Oct 22, 2018 | 20.33 | 20.54 | 20.24 | 20.26 | 429,279 | -0.01(-0.05%) |
Oct 19, 2018 | 20.38 | 20.52 | 20.20 | 20.27 | 743,200 | -0.07(-0.34%) |
Oct 18, 2018 | 20.55 | 20.55 | 20.22 | 20.34 | 1,438,942 | -0.26(-1.26%) |
Oct 17, 2018 | 20.64 | 20.76 | 20.49 | 20.60 | 665,903 | -0.07(-0.34%) |
Oct 16, 2018 | 20.19 | 20.70 | 20.02 | 20.67 | 870,807 | +0.68(+3.40%) |
Oct 15, 2018 | 19.88 | 20.11 | 19.72 | 19.99 | 860,981 | +0.09(+0.45%) |
Oct 12, 2018 | 20.28 | 20.46 | 19.52 | 19.90 | 1,388,300 | -0.05(-0.25%) |
Oct 11, 2018 | 19.93 | 20.29 | 19.87 | 19.95 | 1,627,310 | -0.08(-0.40%) |
Oct 10, 2018 | 20.68 | 20.75 | 19.99 | 20.03 | 2,964,576 | -0.72(-3.47%) |
Oct 09, 2018 | 20.91 | 21.13 | 20.65 | 20.75 | 1,185,407 | -0.19(-0.91%) |
Oct 08, 2018 | 21.04 | 21.30 | 20.73 | 20.94 | 1,240,376 | -0.23(-1.09%) |
Oct 05, 2018 | 21.18 | 21.35 | 20.86 | 21.17 | 1,055,200 | -0.01(-0.05%) |
Oct 04, 2018 | 21.76 | 21.78 | 21.16 | 21.18 | 1,942,911 | -0.72(-3.29%) |
Oct 03, 2018 | 21.95 | 22.00 | 21.67 | 21.90 | 1,991,961 | +0.03(+0.14%) |
Oct 02, 2018 | 21.93 | 22.29 | 21.86 | 21.87 | 2,444,406 | -0.17(-0.77%) |
Oct 01, 2018 | 22.59 | 22.66 | 21.82 | 22.04 | 1,974,721 | -0.48(-2.13%) |
Sep 28, 2018 | 22.47 | 22.61 | 22.26 | 22.52 | 1,851,700 | +0.00(+0.00%) |
Sep 27, 2018 | 22.58 | 22.74 | 22.51 | 22.52 | 1,548,936 | -0.09(-0.40%) |
Sep 26, 2018 | 22.44 | 22.87 | 22.03 | 22.61 | 1,904,092 | +0.33(+1.48%) |
Sep 25, 2018 | 22.24 | 22.41 | 22.21 | 22.28 | 1,238,537 | +0.11(+0.50%) |
Sep 24, 2018 | 22.26 | 22.30 | 22.06 | 22.17 | 1,128,023 | -0.17(-0.76%) |
Sep 21, 2018 | 22.32 | 22.81 | 22.28 | 22.34 | 3,091,000 | +0.08(+0.36%) |
Sep 20, 2018 | 22.76 | 22.81 | 22.20 | 22.26 | 2,033,248 | -0.34(-1.50%) |
Sep 19, 2018 | 22.51 | 22.62 | 22.17 | 22.60 | 1,233,543 | +0.05(+0.22%) |
Sep 18, 2018 | 22.91 | 23.14 | 22.55 | 22.55 | 1,903,582 | -0.41(-1.79%) |
Sep 17, 2018 | 23.25 | 23.28 | 22.90 | 22.96 | 1,805,294 | -0.31(-1.33%) |
Sep 14, 2018 | 23.09 | 23.37 | 22.89 | 23.27 | 1,204,400 | +0.14(+0.61%) |
Sep 13, 2018 | 23.00 | 23.23 | 22.93 | 23.13 | 971,722 | +0.22(+0.96%) |
Sep 12, 2018 | 22.68 | 22.97 | 22.63 | 22.91 | 1,337,918 | +0.23(+1.01%) |
Sep 11, 2018 | 22.68 | 23.01 | 22.64 | 22.68 | 1,605,392 | -0.04(-0.18%) |
Sep 10, 2018 | 22.90 | 22.92 | 22.65 | 22.72 | 1,155,396 | -0.11(-0.48%) |
Sep 07, 2018 | 23.00 | 23.39 | 22.78 | 22.83 | 2,093,100 | -0.18(-0.78%) |
Sep 06, 2018 | 22.95 | 23.16 | 22.86 | 23.01 | 2,110,104 | +0.09(+0.39%) |
Sep 05, 2018 | 23.10 | 23.19 | 22.55 | 22.92 | 2,636,630 | -0.18(-0.78%) |
Sep 04, 2018 | 23.11 | 23.24 | 22.70 | 23.10 | 2,332,227 | -0.08(-0.35%) |
Aug 31, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.32(+1.40%) | |
Aug 30, 2018 | 22.42 | 22.90 | 22.39 | 22.86 | 2,220,100 | +0.39(+1.74%) |
Aug 29, 2018 | 22.42 | 22.52 | 22.22 | 22.47 | 2,726,244 | +0.07(+0.31%) |
Aug 28, 2018 | 21.84 | 22.45 | 21.75 | 22.40 | 2,954,115 | +0.62(+2.85%) |
Aug 27, 2018 | 21.72 | 21.81 | 21.58 | 21.78 | 1,369,577 | +0.12(+0.55%) |
Aug 24, 2018 | 21.30 | 21.67 | 21.26 | 21.66 | 1,024,800 | +0.46(+2.17%) |
Aug 23, 2018 | 21.49 | 21.59 | 21.16 | 21.20 | 1,063,347 | -0.26(-1.21%) |
Aug 22, 2018 | 21.43 | 21.57 | 21.35 | 21.46 | 927,050 | -0.03(-0.14%) |
Aug 21, 2018 | 21.23 | 21.59 | 21.19 | 21.49 | 829,725 | +0.28(+1.32%) |
Aug 20, 2018 | 21.50 | 21.61 | 21.18 | 21.21 | 1,137,528 | -0.17(-0.80%) |
Aug 17, 2018 | 21.06 | 21.54 | 21.04 | 21.38 | 1,300,900 | +0.23(+1.09%) |
Aug 16, 2018 | 20.44 | 21.26 | 20.41 | 21.15 | 2,694,227 | +0.78(+3.83%) |
Aug 15, 2018 | 20.06 | 20.41 | 19.94 | 20.37 | 2,328,939 | +0.19(+0.94%) |
Aug 14, 2018 | 20.28 | 20.42 | 20.12 | 20.18 | 1,425,470 | +0.31(+1.56%) |
Aug 13, 2018 | 20.03 | 20.14 | 19.62 | 19.87 | 1,841,441 | -0.16(-0.80%) |
Aug 10, 2018 | 19.84 | 20.23 | 19.62 | 20.03 | 1,741,500 | +0.09(+0.45%) |
Aug 09, 2018 | 19.76 | 20.18 | 19.75 | 19.94 | 2,341,022 | +0.20(+1.01%) |
Aug 08, 2018 | 19.47 | 19.99 | 19.00 | 19.74 | 2,696,049 | +1.01(+5.39%) |
Aug 07, 2018 | 18.86 | 18.98 | 18.69 | 18.73 | 1,139,281 | -0.04(-0.21%) |
Aug 06, 2018 | 18.78 | 18.90 | 18.54 | 18.77 | 1,394,949 | -0.04(-0.21%) |
Aug 03, 2018 | 18.70 | 18.85 | 18.53 | 18.81 | 1,710,600 | +0.17(+0.91%) |
Aug 02, 2018 | 18.21 | 18.78 | 18.06 | 18.64 | 2,104,011 | +0.33(+1.80%) |