Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.10 | 17.42 | 17.03 | 17.20 | 1,865,696 | +0.22(+1.29%) |
Oct 30, 2018 | 16.86 | 17.01 | 16.60 | 16.98 | 1,799,697 | +0.17(+1.02%) |
Oct 29, 2018 | 16.98 | 17.09 | 16.61 | 16.81 | 1,674,791 | +0.23(+1.36%) |
Oct 26, 2018 | 16.21 | 16.73 | 16.11 | 16.58 | 2,516,395 | +0.17(+1.05%) |
Oct 25, 2018 | 16.07 | 16.57 | 15.95 | 16.41 | 2,272,337 | +0.51(+3.19%) |
Oct 24, 2018 | 17.05 | 17.06 | 15.86 | 15.90 | 3,050,411 | -1.07(-6.29%) |
Oct 23, 2018 | 16.62 | 17.36 | 16.44 | 16.97 | 3,040,941 | +0.13(+0.79%) |
Oct 22, 2018 | 16.84 | 16.96 | 16.42 | 16.84 | 5,370,227 | -0.28(-1.64%) |
Oct 19, 2018 | 17.76 | 17.76 | 17.08 | 17.12 | 4,191,555 | -0.72(-4.02%) |
Oct 18, 2018 | 18.41 | 18.68 | 17.83 | 17.84 | 2,210,574 | -0.87(-4.63%) |
Oct 17, 2018 | 18.65 | 18.86 | 18.35 | 18.70 | 1,489,267 | -0.02(-0.12%) |
Oct 16, 2018 | 18.94 | 19.04 | 18.44 | 18.73 | 1,268,232 | -0.09(-0.46%) |
Oct 15, 2018 | 18.45 | 19.02 | 18.41 | 18.81 | 1,785,811 | +0.33(+1.77%) |
Oct 12, 2018 | 19.28 | 19.28 | 17.98 | 18.48 | 1,711,975 | -0.55(-2.87%) |
Oct 11, 2018 | 19.30 | 19.57 | 19.01 | 19.03 | 1,659,376 | -0.35(-1.81%) |
Oct 10, 2018 | 19.87 | 20.04 | 19.36 | 19.38 | 1,194,256 | -0.49(-2.47%) |
Oct 09, 2018 | 20.14 | 20.28 | 19.83 | 19.87 | 884,819 | -0.33(-1.62%) |
Oct 08, 2018 | 20.01 | 20.29 | 19.88 | 20.20 | 1,218,811 | +0.12(+0.62%) |
Oct 05, 2018 | 20.51 | 20.55 | 19.93 | 20.07 | 919,356 | -0.38(-1.87%) |
Oct 04, 2018 | 20.46 | 20.70 | 20.21 | 20.46 | 2,008,340 | -0.02(-0.11%) |
Oct 03, 2018 | 20.02 | 20.53 | 19.86 | 20.48 | 1,286,503 | +0.51(+2.54%) |
Oct 02, 2018 | 20.28 | 20.39 | 19.84 | 19.97 | 1,066,784 | -0.30(-1.46%) |
Oct 01, 2018 | 20.47 | 20.64 | 20.20 | 20.27 | 1,348,576 | -0.09(-0.46%) |
Sep 28, 2018 | 20.33 | 20.62 | 20.25 | 20.36 | 2,348,225 | -0.02(-0.11%) |
Sep 27, 2018 | 20.34 | 20.50 | 20.16 | 20.39 | 1,602,790 | +0.04(+0.19%) |
Sep 26, 2018 | 20.70 | 20.77 | 20.32 | 20.35 | 1,254,322 | -0.33(-1.58%) |
Sep 25, 2018 | 20.73 | 20.81 | 20.55 | 20.67 | 966,080 | -0.02(-0.08%) |
Sep 24, 2018 | 21.24 | 21.31 | 20.51 | 20.69 | 2,070,004 | -0.54(-2.53%) |
Sep 21, 2018 | 21.53 | 21.63 | 21.15 | 21.23 | 7,618,456 | -0.34(-1.59%) |
Sep 20, 2018 | 21.07 | 21.58 | 21.05 | 21.57 | 1,882,480 | +0.65(+3.13%) |
Sep 19, 2018 | 20.89 | 21.24 | 20.81 | 20.92 | 1,845,698 | +0.05(+0.26%) |
Sep 18, 2018 | 21.00 | 21.05 | 20.71 | 20.86 | 1,756,388 | -0.23(-1.07%) |
Sep 17, 2018 | 21.24 | 21.38 | 21.06 | 21.09 | 1,216,175 | -0.20(-0.95%) |
Sep 14, 2018 | 21.10 | 21.41 | 21.07 | 21.29 | 1,467,095 | +0.19(+0.92%) |
Sep 13, 2018 | 21.20 | 21.28 | 20.95 | 21.10 | 2,527,768 | +0.03(+0.15%) |
Sep 12, 2018 | 21.46 | 21.55 | 21.05 | 21.06 | 5,746,177 | -0.52(-2.42%) |
Sep 11, 2018 | 21.69 | 21.77 | 21.49 | 21.59 | 968,066 | -0.14(-0.65%) |
Sep 10, 2018 | 21.92 | 22.04 | 21.63 | 21.73 | 1,054,230 | -0.22(-0.99%) |
Sep 07, 2018 | 21.89 | 22.14 | 21.70 | 21.94 | 2,009,191 | +0.02(+0.07%) |
Sep 06, 2018 | 21.93 | 22.09 | 21.65 | 21.93 | 1,248,008 | +0.04(+0.18%) |
Sep 05, 2018 | 22.16 | 22.32 | 21.82 | 21.89 | 1,129,285 | -0.30(-1.34%) |
Sep 04, 2018 | 21.96 | 22.23 | 21.83 | 22.19 | 1,053,076 | +0.16(+0.74%) |
Aug 31, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.26(+1.18%) | |
Aug 30, 2018 | 21.63 | 21.92 | 21.39 | 21.77 | 1,052,551 | +0.11(+0.50%) |
Aug 29, 2018 | 21.94 | 21.94 | 21.59 | 21.66 | 841,421 | -0.23(-1.06%) |
Aug 28, 2018 | 22.07 | 22.08 | 21.76 | 21.89 | 619,535 | -0.13(-0.60%) |
Aug 27, 2018 | 22.10 | 22.30 | 22.00 | 22.02 | 1,259,422 | -0.02(-0.11%) |
Aug 24, 2018 | 22.32 | 22.41 | 21.82 | 22.04 | 1,291,460 | -0.25(-1.11%) |
Aug 23, 2018 | 22.33 | 22.41 | 22.03 | 22.29 | 748,672 | -0.08(-0.35%) |
Aug 22, 2018 | 22.26 | 22.44 | 22.26 | 22.37 | 864,857 | +0.11(+0.49%) |
Aug 21, 2018 | 22.04 | 22.40 | 21.80 | 22.26 | 1,475,464 | +0.36(+1.63%) |
Aug 20, 2018 | 22.07 | 22.17 | 21.73 | 21.91 | 736,683 | -0.16(-0.74%) |
Aug 17, 2018 | 21.74 | 22.45 | 21.58 | 22.07 | 860,715 | +0.32(+1.46%) |
Aug 16, 2018 | 21.35 | 21.80 | 21.34 | 21.75 | 1,009,759 | +0.48(+2.26%) |
Aug 15, 2018 | 21.64 | 21.84 | 21.21 | 21.27 | 1,415,215 | -0.50(-2.28%) |
Aug 14, 2018 | 21.63 | 22.03 | 21.63 | 21.77 | 940,727 | +0.15(+0.68%) |
Aug 13, 2018 | 21.72 | 21.80 | 21.52 | 21.62 | 896,611 | -0.10(-0.46%) |
Aug 10, 2018 | 21.67 | 21.87 | 21.57 | 21.72 | 668,557 | -0.17(-0.78%) |
Aug 09, 2018 | 21.73 | 21.93 | 21.69 | 21.89 | 1,488,433 | +0.11(+0.50%) |
Aug 08, 2018 | 21.45 | 21.80 | 21.34 | 21.78 | 1,112,601 | +0.33(+1.55%) |
Aug 07, 2018 | 21.30 | 21.70 | 21.26 | 21.45 | 1,727,428 | +0.24(+1.13%) |
Aug 06, 2018 | 21.40 | 21.46 | 21.15 | 21.21 | 1,092,653 | -0.23(-1.08%) |
Aug 03, 2018 | 21.77 | 21.87 | 21.39 | 21.44 | 2,374,383 | -0.24(-1.11%) |
Aug 02, 2018 | 21.21 | 21.75 | 21.21 | 21.68 | 1,717,656 | +0.37(+1.75%) |