Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.95 | 23.45 | 22.93 | 23.02 | 89,106 | +1.06(+4.83%) |
Oct 30, 2018 | 21.90 | 22.51 | 21.90 | 21.96 | 111,480 | -0.36(-1.61%) |
Oct 29, 2018 | 22.85 | 22.95 | 22.31 | 22.32 | 13,979 | +0.32(+1.45%) |
Oct 26, 2018 | 22.07 | 22.34 | 21.75 | 22.00 | 9,800 | -0.09(-0.41%) |
Oct 25, 2018 | 22.28 | 22.47 | 22.09 | 22.09 | 10,710 | -0.15(-0.67%) |
Oct 24, 2018 | 23.08 | 23.12 | 22.02 | 22.24 | 17,611 | -1.28(-5.44%) |
Oct 23, 2018 | 22.84 | 23.55 | 22.75 | 23.52 | 35,732 | -0.20(-0.84%) |
Oct 22, 2018 | 24.08 | 24.39 | 23.72 | 23.72 | 15,369 | -0.36(-1.50%) |
Oct 19, 2018 | 24.12 | 24.55 | 24.08 | 24.08 | 18,900 | -0.35(-1.43%) |
Oct 18, 2018 | 24.54 | 24.69 | 24.30 | 24.43 | 10,428 | +0.23(+0.95%) |
Oct 17, 2018 | 24.37 | 24.57 | 24.11 | 24.20 | 6,933 | -0.15(-0.62%) |
Oct 16, 2018 | 24.07 | 25.38 | 24.02 | 24.35 | 78,557 | +0.93(+3.97%) |
Oct 15, 2018 | 23.23 | 23.76 | 23.17 | 23.42 | 70,196 | +0.07(+0.30%) |
Oct 12, 2018 | 23.51 | 23.65 | 23.08 | 23.35 | 14,400 | +0.45(+1.97%) |
Oct 11, 2018 | 23.72 | 23.72 | 22.90 | 22.90 | 31,465 | +0.51(+2.28%) |
Oct 10, 2018 | 23.03 | 23.03 | 22.39 | 22.39 | 36,634 | -0.94(-4.03%) |
Oct 09, 2018 | 23.18 | 23.72 | 23.10 | 23.33 | 37,261 | -0.60(-2.51%) |
Oct 08, 2018 | 23.71 | 24.07 | 23.70 | 23.93 | 27,185 | -0.66(-2.70%) |
Oct 05, 2018 | 24.70 | 24.85 | 24.42 | 24.59 | 18,200 | -0.50(-1.97%) |
Oct 04, 2018 | 26.14 | 26.14 | 24.99 | 25.09 | 44,757 | -1.17(-4.46%) |
Oct 03, 2018 | 26.65 | 26.65 | 26.26 | 26.26 | 12,055 | -0.14(-0.53%) |
Oct 02, 2018 | 26.46 | 26.68 | 26.33 | 26.40 | 45,797 | -0.94(-3.44%) |
Oct 01, 2018 | 27.54 | 27.70 | 27.27 | 27.34 | 42,712 | +0.64(+2.40%) |
Sep 28, 2018 | 26.45 | 26.85 | 26.43 | 26.70 | 13,000 | +0.06(+0.23%) |
Sep 27, 2018 | 26.50 | 26.68 | 26.50 | 26.64 | 6,298 | -0.55(-2.02%) |
Sep 26, 2018 | 26.93 | 27.38 | 26.93 | 27.19 | 10,833 | +0.18(+0.67%) |
Sep 25, 2018 | 26.98 | 27.25 | 26.98 | 27.01 | 49,272 | +0.20(+0.75%) |
Sep 24, 2018 | 26.62 | 26.93 | 26.62 | 26.81 | 21,490 | +0.00(+0.00%) |
Sep 21, 2018 | 27.54 | 27.54 | 26.81 | 26.81 | 83,700 | -0.91(-3.28%) |
Sep 20, 2018 | 27.51 | 27.72 | 27.48 | 27.72 | 14,298 | +0.36(+1.32%) |
Sep 19, 2018 | 26.83 | 27.36 | 26.83 | 27.36 | 18,134 | +0.29(+1.07%) |
Sep 18, 2018 | 27.16 | 27.50 | 27.05 | 27.07 | 55,323 | -0.65(-2.34%) |
Sep 17, 2018 | 28.23 | 28.27 | 27.61 | 27.72 | 33,045 | +0.04(+0.14%) |
Sep 14, 2018 | 27.81 | 28.40 | 27.68 | 27.68 | 95,100 | +0.14(+0.51%) |
Sep 13, 2018 | 28.05 | 28.06 | 27.50 | 27.54 | 86,713 | +0.03(+0.11%) |
Sep 12, 2018 | 27.99 | 28.12 | 27.51 | 27.51 | 101,636 | -0.46(-1.64%) |
Sep 11, 2018 | 27.82 | 28.01 | 27.75 | 27.97 | 149,980 | +0.81(+2.98%) |
Sep 10, 2018 | 27.68 | 27.68 | 27.15 | 27.16 | 98,238 | -0.25(-0.91%) |
Sep 07, 2018 | 27.31 | 27.58 | 27.13 | 27.41 | 94,800 | +0.15(+0.55%) |
Sep 06, 2018 | 27.91 | 27.91 | 27.26 | 27.26 | 22,436 | -0.70(-2.50%) |
Sep 05, 2018 | 28.27 | 28.35 | 27.93 | 27.96 | 57,382 | -0.43(-1.51%) |
Sep 04, 2018 | 28.82 | 28.86 | 28.36 | 28.39 | 51,843 | -1.18(-3.99%) |
Aug 31, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.13(+0.44%) | |
Aug 30, 2018 | 29.65 | 29.76 | 29.44 | 29.44 | 53,589 | -0.08(-0.27%) |
Aug 29, 2018 | 29.61 | 30.00 | 29.47 | 29.52 | 30,859 | -0.07(-0.24%) |
Aug 28, 2018 | 29.67 | 29.72 | 29.45 | 29.59 | 233,252 | +0.09(+0.31%) |
Aug 27, 2018 | 29.51 | 29.80 | 29.29 | 29.50 | 16,435 | +0.37(+1.27%) |
Aug 24, 2018 | 29.38 | 29.41 | 29.09 | 29.13 | 5,400 | -0.32(-1.09%) |
Aug 23, 2018 | 29.52 | 29.60 | 29.29 | 29.45 | 19,925 | +0.26(+0.89%) |
Aug 22, 2018 | 29.03 | 29.30 | 29.00 | 29.19 | 24,375 | +0.32(+1.11%) |
Aug 21, 2018 | 29.03 | 29.07 | 28.84 | 28.87 | 14,447 | +0.31(+1.09%) |
Aug 20, 2018 | 28.67 | 28.80 | 28.56 | 28.56 | 21,329 | +0.27(+0.95%) |
Aug 17, 2018 | 28.25 | 28.63 | 28.08 | 28.29 | 74,800 | -0.17(-0.60%) |
Aug 16, 2018 | 28.30 | 28.50 | 28.11 | 28.46 | 46,485 | +0.32(+1.14%) |
Aug 15, 2018 | 27.88 | 28.37 | 27.49 | 28.14 | 42,651 | -0.44(-1.54%) |
Aug 14, 2018 | 29.10 | 29.18 | 28.46 | 28.58 | 19,828 | -1.30(-4.35%) |
Aug 13, 2018 | 30.30 | 30.33 | 29.85 | 29.88 | 16,451 | -0.77(-2.51%) |
Aug 10, 2018 | 30.27 | 30.65 | 29.85 | 30.65 | 49,500 | -0.04(-0.13%) |
Aug 09, 2018 | 30.84 | 30.88 | 30.54 | 30.69 | 28,309 | -0.01(-0.03%) |
Aug 08, 2018 | 30.74 | 30.77 | 30.45 | 30.70 | 25,587 | -0.37(-1.19%) |
Aug 07, 2018 | 30.97 | 31.15 | 30.78 | 31.07 | 14,635 | +0.10(+0.32%) |
Aug 06, 2018 | 30.79 | 31.05 | 30.73 | 30.97 | 28,361 | +0.61(+2.01%) |
Aug 03, 2018 | 30.46 | 30.87 | 30.15 | 30.36 | 58,700 | -1.83(-5.68%) |
Aug 02, 2018 | 31.24 | 32.19 | 31.17 | 32.19 | 99,631 | -0.61(-1.86%) |