Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.82 | 19.04 | 18.20 | 18.49 | 20,977 | -0.24(-1.28%) |
Oct 30, 2018 | 18.27 | 18.83 | 17.07 | 18.73 | 17,749 | +0.49(+2.69%) |
Oct 29, 2018 | 19.23 | 19.40 | 17.86 | 18.24 | 16,315 | -0.64(-3.39%) |
Oct 26, 2018 | 19.89 | 20.00 | 18.50 | 18.88 | 14,600 | -1.17(-5.84%) |
Oct 25, 2018 | 18.12 | 20.98 | 18.12 | 20.05 | 7,070 | +1.66(+9.03%) |
Oct 24, 2018 | 18.88 | 19.13 | 18.38 | 18.39 | 19,279 | -0.67(-3.52%) |
Oct 23, 2018 | 18.44 | 19.23 | 18.44 | 19.06 | 16,468 | -0.20(-1.04%) |
Oct 22, 2018 | 18.68 | 19.64 | 17.93 | 19.26 | 20,914 | +0.58(+3.10%) |
Oct 19, 2018 | 19.26 | 19.26 | 18.66 | 18.68 | 29,400 | -0.72(-3.71%) |
Oct 18, 2018 | 19.42 | 19.77 | 19.20 | 19.40 | 11,038 | -0.10(-0.51%) |
Oct 17, 2018 | 19.36 | 19.80 | 19.18 | 19.50 | 4,221 | -0.12(-0.61%) |
Oct 16, 2018 | 19.14 | 20.17 | 19.11 | 19.62 | 17,866 | +0.22(+1.13%) |
Oct 15, 2018 | 19.64 | 20.45 | 19.16 | 19.40 | 13,204 | -0.45(-2.27%) |
Oct 12, 2018 | 20.95 | 21.50 | 19.72 | 19.85 | 16,600 | -0.90(-4.34%) |
Oct 11, 2018 | 20.89 | 21.48 | 19.75 | 20.75 | 7,452 | -0.09(-0.43%) |
Oct 10, 2018 | 21.99 | 22.11 | 20.81 | 20.84 | 9,468 | -1.06(-4.84%) |
Oct 09, 2018 | 22.27 | 22.60 | 21.51 | 21.90 | 14,750 | -0.24(-1.08%) |
Oct 08, 2018 | 22.04 | 22.60 | 21.74 | 22.14 | 14,732 | +0.09(+0.41%) |
Oct 05, 2018 | 22.49 | 22.63 | 21.65 | 22.05 | 22,000 | -0.75(-3.29%) |
Oct 04, 2018 | 22.85 | 22.97 | 22.45 | 22.80 | 11,669 | -0.08(-0.35%) |
Oct 03, 2018 | 22.65 | 22.94 | 22.21 | 22.88 | 6,992 | +0.28(+1.24%) |
Oct 02, 2018 | 22.64 | 22.95 | 22.37 | 22.60 | 8,054 | +0.09(+0.40%) |
Oct 01, 2018 | 23.01 | 23.01 | 22.37 | 22.51 | 10,784 | -0.34(-1.49%) |
Sep 28, 2018 | 22.70 | 22.99 | 22.35 | 22.85 | 8,300 | -0.25(-1.08%) |
Sep 27, 2018 | 23.55 | 23.55 | 22.90 | 23.10 | 9,882 | -0.45(-1.91%) |
Sep 26, 2018 | 23.82 | 23.82 | 23.40 | 23.55 | 12,621 | +0.00(+0.00%) |
Sep 25, 2018 | 23.55 | 23.95 | 23.40 | 23.55 | 12,435 | +0.05(+0.21%) |
Sep 24, 2018 | 22.40 | 23.70 | 22.40 | 23.50 | 17,482 | +0.80(+3.52%) |
Sep 21, 2018 | 22.20 | 22.75 | 22.20 | 22.70 | 32,800 | +0.40(+1.79%) |
Sep 20, 2018 | 22.45 | 22.60 | 22.30 | 22.30 | 11,396 | -0.15(-0.67%) |
Sep 19, 2018 | 22.25 | 22.55 | 22.15 | 22.45 | 18,644 | +0.25(+1.13%) |
Sep 18, 2018 | 22.15 | 22.70 | 22.00 | 22.20 | 16,287 | +0.05(+0.23%) |
Sep 17, 2018 | 22.35 | 22.45 | 22.00 | 22.15 | 17,333 | -0.25(-1.12%) |
Sep 14, 2018 | 22.50 | 22.65 | 22.14 | 22.40 | 12,300 | -0.15(-0.67%) |
Sep 13, 2018 | 22.55 | 22.60 | 22.15 | 22.55 | 5,515 | -0.10(-0.44%) |
Sep 12, 2018 | 22.70 | 22.85 | 21.68 | 22.65 | 17,552 | -0.10(-0.44%) |
Sep 11, 2018 | 22.80 | 23.00 | 22.50 | 22.75 | 10,796 | -0.15(-0.66%) |
Sep 10, 2018 | 22.80 | 22.90 | 22.40 | 22.90 | 9,582 | +0.20(+0.88%) |
Sep 07, 2018 | 22.70 | 22.85 | 22.08 | 22.70 | 6,300 | -0.05(-0.22%) |
Sep 06, 2018 | 22.20 | 22.85 | 22.20 | 22.75 | 15,051 | +0.35(+1.56%) |
Sep 05, 2018 | 22.15 | 22.69 | 22.10 | 22.40 | 25,977 | +0.35(+1.59%) |
Sep 04, 2018 | 22.80 | 23.00 | 22.00 | 22.05 | 27,997 | -0.90(-3.92%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.44%) | |
Aug 30, 2018 | 22.80 | 22.90 | 22.75 | 22.85 | 13,748 | +0.05(+0.22%) |
Aug 29, 2018 | 22.60 | 22.85 | 22.55 | 22.80 | 9,153 | +0.25(+1.11%) |
Aug 28, 2018 | 22.60 | 22.85 | 22.00 | 22.55 | 11,371 | -0.05(-0.22%) |
Aug 27, 2018 | 22.90 | 22.95 | 22.45 | 22.60 | 18,709 | -0.20(-0.88%) |
Aug 24, 2018 | 22.80 | 23.00 | 22.70 | 22.80 | 8,600 | +0.10(+0.44%) |
Aug 23, 2018 | 22.90 | 23.10 | 20.78 | 22.70 | 36,471 | -0.10(-0.44%) |
Aug 22, 2018 | 23.00 | 23.00 | 22.55 | 22.80 | 7,025 | -0.15(-0.65%) |
Aug 21, 2018 | 23.05 | 23.25 | 22.60 | 22.95 | 16,237 | -0.05(-0.22%) |
Aug 20, 2018 | 23.15 | 23.15 | 22.90 | 23.00 | 8,706 | -0.10(-0.43%) |
Aug 17, 2018 | 22.95 | 23.30 | 22.55 | 23.10 | 32,600 | +0.20(+0.87%) |
Aug 16, 2018 | 22.95 | 23.25 | 22.51 | 22.90 | 10,861 | +0.10(+0.44%) |
Aug 15, 2018 | 23.15 | 23.20 | 22.00 | 22.80 | 15,628 | -0.45(-1.94%) |
Aug 14, 2018 | 22.95 | 23.55 | 21.07 | 23.25 | 19,811 | -0.25(-1.06%) |
Aug 13, 2018 | 23.65 | 23.65 | 23.35 | 23.50 | 26,188 | +0.00(+0.00%) |
Aug 10, 2018 | 24.05 | 24.05 | 21.85 | 23.50 | 25,900 | -0.75(-3.09%) |
Aug 09, 2018 | 24.35 | 24.65 | 22.30 | 24.25 | 43,055 | -0.30(-1.22%) |
Aug 08, 2018 | 24.40 | 24.80 | 23.95 | 24.55 | 43,228 | +0.20(+0.82%) |
Aug 07, 2018 | 22.70 | 24.40 | 22.70 | 24.35 | 82,146 | +2.30(+10.43%) |
Aug 06, 2018 | 21.60 | 22.25 | 21.60 | 22.05 | 51,726 | +0.50(+2.32%) |
Aug 03, 2018 | 21.75 | 21.85 | 21.25 | 21.55 | 12,100 | -0.15(-0.69%) |
Aug 02, 2018 | 21.25 | 21.80 | 21.25 | 21.70 | 9,137 | +0.50(+2.36%) |