Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.05 | 18.31 | 18.05 | 18.31 | 1,140 | +0.72(+4.10%) |
Oct 30, 2018 | 17.56 | 17.67 | 17.53 | 17.59 | 35,087 | -0.01(-0.05%) |
Oct 29, 2018 | 17.93 | 17.96 | 17.33 | 17.60 | 17,695 | -0.38(-2.13%) |
Oct 26, 2018 | 17.82 | 18.18 | 17.79 | 17.98 | 4,612 | -0.45(-2.46%) |
Oct 25, 2018 | 18.08 | 18.43 | 18.08 | 18.43 | 8,002 | +0.54(+3.03%) |
Oct 24, 2018 | 18.31 | 18.31 | 17.89 | 17.89 | 12,890 | -0.63(-3.41%) |
Oct 23, 2018 | 18.21 | 18.59 | 18.21 | 18.52 | 54,416 | -0.45(-2.39%) |
Oct 22, 2018 | 18.94 | 19.11 | 18.93 | 18.98 | 38,668 | +0.55(+2.99%) |
Oct 19, 2018 | 18.42 | 18.44 | 18.37 | 18.43 | 1,575 | +0.36(+2.02%) |
Oct 18, 2018 | 18.40 | 18.40 | 18.06 | 18.06 | 10,913 | -0.71(-3.79%) |
Oct 17, 2018 | 18.71 | 18.80 | 18.71 | 18.77 | 11,845 | -0.11(-0.57%) |
Oct 16, 2018 | 18.74 | 18.88 | 18.74 | 18.88 | 959 | +0.20(+1.08%) |
Oct 15, 2018 | 18.56 | 18.68 | 18.56 | 18.68 | 13,648 | -0.13(-0.70%) |
Oct 12, 2018 | 18.86 | 18.87 | 18.81 | 18.81 | 5,963 | +0.38(+2.07%) |
Oct 11, 2018 | 18.18 | 18.50 | 18.18 | 18.43 | 16,662 | +0.07(+0.40%) |
Oct 10, 2018 | 18.80 | 18.80 | 18.35 | 18.35 | 7,686 | -0.63(-3.33%) |
Oct 09, 2018 | 19.02 | 19.11 | 18.98 | 18.98 | 1,448 | -0.17(-0.88%) |
Oct 08, 2018 | 19.07 | 19.15 | 18.97 | 19.15 | 5,200 | -0.23(-1.19%) |
Oct 05, 2018 | 19.47 | 19.49 | 19.23 | 19.39 | 15,638 | -0.04(-0.20%) |
Oct 04, 2018 | 19.69 | 19.69 | 19.42 | 19.42 | 7,210 | -0.57(-2.87%) |
Oct 03, 2018 | 20.20 | 20.20 | 20.00 | 20.00 | 7,549 | -0.15(-0.75%) |
Oct 02, 2018 | 20.14 | 20.17 | 20.11 | 20.15 | 6,712 | -0.46(-2.23%) |
Oct 01, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 507 | +0.08(+0.38%) |
Sep 28, 2018 | 20.56 | 20.56 | 20.49 | 20.53 | 3,037 | -0.17(-0.83%) |
Sep 27, 2018 | 20.59 | 20.74 | 20.59 | 20.70 | 2,430 | -0.06(-0.29%) |
Sep 26, 2018 | 20.80 | 20.87 | 20.75 | 20.76 | 5,017 | +0.13(+0.65%) |
Sep 25, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 2,219 | +0.12(+0.57%) |
Sep 24, 2018 | 20.53 | 20.54 | 20.49 | 20.51 | 1,989 | -0.31(-1.50%) |
Sep 21, 2018 | 20.97 | 20.97 | 20.82 | 20.82 | 6,638 | +0.19(+0.90%) |
Sep 20, 2018 | 20.54 | 20.66 | 20.45 | 20.64 | 6,695 | +0.18(+0.87%) |
Sep 19, 2018 | 20.43 | 20.47 | 20.43 | 20.46 | 1,147 | +0.50(+2.48%) |
Sep 18, 2018 | 19.88 | 19.97 | 19.88 | 19.96 | 2,724 | +0.22(+1.09%) |
Sep 17, 2018 | 19.84 | 19.87 | 19.75 | 19.75 | 4,779 | -0.24(-1.20%) |
Sep 14, 2018 | 20.19 | 20.19 | 19.99 | 19.99 | 2,812 | -0.15(-0.73%) |
Sep 13, 2018 | 20.22 | 20.32 | 19.55 | 20.14 | 38,217 | +0.44(+2.23%) |
Sep 12, 2018 | 19.38 | 19.82 | 19.33 | 19.70 | 11,303 | +0.26(+1.35%) |
Sep 11, 2018 | 19.30 | 19.43 | 19.24 | 19.43 | 2,408 | -0.12(-0.62%) |
Sep 10, 2018 | 19.76 | 19.76 | 19.55 | 19.55 | 3,343 | -0.32(-1.61%) |
Sep 07, 2018 | 20.02 | 20.02 | 19.87 | 19.87 | 2,925 | -0.15(-0.77%) |
Sep 06, 2018 | 20.17 | 20.17 | 19.97 | 20.03 | 1,970 | -0.09(-0.43%) |
Sep 05, 2018 | 20.31 | 20.31 | 20.11 | 20.11 | 6,964 | -0.47(-2.28%) |
Sep 04, 2018 | 20.79 | 20.79 | 20.54 | 20.58 | 66,201 | -0.38(-1.82%) |
Aug 31, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.08(+0.37%) | |
Aug 30, 2018 | 21.18 | 21.20 | 20.89 | 20.89 | 5,276 | -0.69(-3.20%) |
Aug 29, 2018 | 21.38 | 21.58 | 21.38 | 21.58 | 1,055 | +0.24(+1.12%) |
Aug 28, 2018 | 21.52 | 21.52 | 21.34 | 21.34 | 3,110 | -0.25(-1.16%) |
Aug 27, 2018 | 21.38 | 21.62 | 21.38 | 21.59 | 3,821 | +0.52(+2.47%) |
Aug 24, 2018 | 21.02 | 21.07 | 21.02 | 21.07 | 1,687 | +0.27(+1.32%) |
Aug 23, 2018 | 21.24 | 21.24 | 20.79 | 20.79 | 8,763 | -0.39(-1.82%) |
Aug 22, 2018 | 21.16 | 21.26 | 21.16 | 21.18 | 6,075 | +0.10(+0.47%) |
Aug 21, 2018 | 21.05 | 21.08 | 21.05 | 21.08 | 1,321 | +0.29(+1.41%) |
Aug 20, 2018 | 20.62 | 20.79 | 20.62 | 20.79 | 10,692 | +0.39(+1.89%) |
Aug 17, 2018 | 20.17 | 20.40 | 20.17 | 20.40 | 4,275 | +0.09(+0.44%) |
Aug 16, 2018 | 20.38 | 20.47 | 20.17 | 20.31 | 21,508 | +0.26(+1.28%) |
Aug 15, 2018 | 20.00 | 20.18 | 19.86 | 20.06 | 19,547 | -0.82(-3.93%) |
Aug 14, 2018 | 20.90 | 20.94 | 20.83 | 20.88 | 7,760 | -0.34(-1.62%) |
Aug 13, 2018 | 21.37 | 21.38 | 21.15 | 21.22 | 5,705 | -0.20(-0.93%) |
Aug 10, 2018 | 21.46 | 21.46 | 21.42 | 21.42 | 3,600 | -0.30(-1.37%) |
Aug 09, 2018 | 21.74 | 21.80 | 21.72 | 21.72 | 4,466 | +0.27(+1.27%) |
Aug 08, 2018 | 21.38 | 21.44 | 21.33 | 21.44 | 2,576 | -0.08(-0.38%) |
Aug 07, 2018 | 21.44 | 21.54 | 21.44 | 21.53 | 11,652 | +0.37(+1.73%) |
Aug 06, 2018 | 21.14 | 21.19 | 21.10 | 21.16 | 3,490 | -0.14(-0.67%) |
Aug 03, 2018 | 21.30 | 21.36 | 21.29 | 21.30 | 6,300 | +0.07(+0.33%) |
Aug 02, 2018 | 21.13 | 21.25 | 21.03 | 21.23 | 4,785 | -0.41(-1.89%) |