Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.93 | 20.05 | 19.86 | 19.96 | 1,132,822 | +0.26(+1.32%) |
Oct 30, 2018 | 19.45 | 19.70 | 19.40 | 19.70 | 2,272,749 | +0.38(+1.95%) |
Oct 29, 2018 | 19.89 | 19.90 | 19.12 | 19.32 | 3,636,535 | -0.41(-2.08%) |
Oct 26, 2018 | 19.52 | 19.87 | 19.45 | 19.73 | 2,694,577 | -0.18(-0.88%) |
Oct 25, 2018 | 19.73 | 20.03 | 19.67 | 19.91 | 1,595,822 | +0.41(+2.11%) |
Oct 24, 2018 | 20.06 | 20.06 | 19.49 | 19.49 | 1,734,617 | -0.63(-3.12%) |
Oct 23, 2018 | 19.89 | 20.23 | 19.78 | 20.12 | 2,116,034 | -0.22(-1.07%) |
Oct 22, 2018 | 20.47 | 20.47 | 20.27 | 20.34 | 1,174,508 | +0.22(+1.08%) |
Oct 19, 2018 | 20.26 | 20.35 | 20.08 | 20.12 | 1,096,977 | +0.18(+0.88%) |
Oct 18, 2018 | 20.26 | 20.26 | 19.90 | 19.95 | 1,501,573 | -0.49(-2.42%) |
Oct 17, 2018 | 20.55 | 20.56 | 20.36 | 20.44 | 1,220,724 | -0.31(-1.49%) |
Oct 16, 2018 | 20.46 | 20.75 | 20.43 | 20.75 | 1,431,646 | +0.54(+2.65%) |
Oct 15, 2018 | 20.27 | 20.35 | 20.18 | 20.22 | 1,055,194 | -0.24(-1.19%) |
Oct 12, 2018 | 20.41 | 20.47 | 20.18 | 20.46 | 2,117,560 | +0.58(+2.91%) |
Oct 11, 2018 | 19.91 | 20.13 | 19.65 | 19.88 | 2,966,770 | -0.13(-0.67%) |
Oct 10, 2018 | 20.50 | 20.53 | 20.01 | 20.01 | 2,471,438 | -0.59(-2.89%) |
Oct 09, 2018 | 20.51 | 20.68 | 20.43 | 20.61 | 1,436,337 | -0.07(-0.32%) |
Oct 08, 2018 | 20.51 | 20.69 | 20.44 | 20.68 | 1,109,610 | +0.08(+0.41%) |
Oct 05, 2018 | 20.73 | 20.73 | 20.42 | 20.59 | 3,481,083 | -0.15(-0.73%) |
Oct 04, 2018 | 21.03 | 21.03 | 20.63 | 20.74 | 2,249,203 | -0.47(-2.21%) |
Oct 03, 2018 | 21.51 | 21.51 | 21.14 | 21.21 | 1,774,794 | -0.15(-0.71%) |
Oct 02, 2018 | 21.35 | 21.45 | 21.28 | 21.36 | 1,053,840 | -0.24(-1.12%) |
Oct 01, 2018 | 21.66 | 21.69 | 21.54 | 21.61 | 1,308,780 | +0.07(+0.31%) |
Sep 28, 2018 | 21.52 | 21.66 | 21.48 | 21.54 | 2,166,262 | -0.12(-0.54%) |
Sep 27, 2018 | 21.64 | 21.73 | 21.59 | 21.66 | 893,799 | +0.09(+0.43%) |
Sep 26, 2018 | 21.54 | 21.78 | 21.54 | 21.56 | 898,805 | +0.03(+0.12%) |
Sep 25, 2018 | 21.45 | 21.56 | 21.43 | 21.54 | 1,402,301 | +0.14(+0.67%) |
Sep 24, 2018 | 21.46 | 21.47 | 21.35 | 21.40 | 2,175,192 | -0.28(-1.31%) |
Sep 21, 2018 | 21.64 | 21.72 | 21.58 | 21.68 | 2,178,318 | +0.09(+0.43%) |
Sep 20, 2018 | 21.51 | 21.60 | 21.42 | 21.59 | 1,120,183 | +0.23(+1.06%) |
Sep 19, 2018 | 21.22 | 21.40 | 21.22 | 21.36 | 1,664,748 | +0.30(+1.43%) |
Sep 18, 2018 | 20.96 | 21.09 | 20.94 | 21.06 | 896,530 | +0.19(+0.92%) |
Sep 17, 2018 | 20.89 | 20.99 | 20.84 | 20.87 | 1,001,524 | -0.17(-0.80%) |
Sep 14, 2018 | 21.19 | 21.20 | 20.95 | 21.04 | 1,402,555 | -0.08(-0.36%) |
Sep 13, 2018 | 21.09 | 21.23 | 21.00 | 21.11 | 1,105,230 | +0.31(+1.49%) |
Sep 12, 2018 | 20.62 | 20.92 | 20.53 | 20.80 | 2,168,817 | +0.13(+0.61%) |
Sep 11, 2018 | 20.44 | 20.68 | 20.38 | 20.68 | 1,734,315 | +0.02(+0.08%) |
Sep 10, 2018 | 20.87 | 20.87 | 20.62 | 20.66 | 1,669,454 | -0.24(-1.16%) |
Sep 07, 2018 | 20.91 | 21.07 | 20.80 | 20.90 | 1,345,617 | -0.04(-0.20%) |
Sep 06, 2018 | 20.95 | 21.01 | 20.80 | 20.94 | 2,657,173 | +0.00(+0.00%) |
Sep 05, 2018 | 21.03 | 21.03 | 20.86 | 20.94 | 4,053,374 | -0.28(-1.30%) |
Sep 04, 2018 | 21.31 | 21.32 | 21.16 | 21.22 | 1,202,378 | -0.46(-2.12%) |
Aug 31, 2018 | 21.68 | 21.68 | 21.68 | 0 | +0.13(+0.58%) | |
Aug 30, 2018 | 21.86 | 21.86 | 21.50 | 21.56 | 1,848,821 | -0.64(-2.87%) |
Aug 29, 2018 | 21.97 | 22.19 | 21.93 | 22.19 | 1,860,261 | +0.17(+0.76%) |
Aug 28, 2018 | 22.16 | 22.18 | 21.99 | 22.02 | 1,560,232 | -0.10(-0.45%) |
Aug 27, 2018 | 22.00 | 22.21 | 22.00 | 22.13 | 1,165,777 | +0.34(+1.54%) |
Aug 24, 2018 | 21.71 | 21.81 | 21.65 | 21.79 | 748,904 | +0.36(+1.68%) |
Aug 23, 2018 | 21.71 | 21.78 | 21.41 | 21.43 | 1,152,829 | -0.34(-1.54%) |
Aug 22, 2018 | 21.66 | 21.78 | 21.59 | 21.76 | 1,377,773 | +0.15(+0.70%) |
Aug 21, 2018 | 21.53 | 21.69 | 21.53 | 21.61 | 1,056,866 | +0.23(+1.06%) |
Aug 20, 2018 | 21.30 | 21.39 | 21.26 | 21.39 | 1,021,842 | +0.10(+0.47%) |
Aug 17, 2018 | 20.94 | 21.31 | 20.91 | 21.29 | 2,439,133 | +0.21(+0.99%) |
Aug 16, 2018 | 21.09 | 21.22 | 21.04 | 21.08 | 1,821,430 | +0.13(+0.60%) |
Aug 15, 2018 | 20.94 | 21.00 | 20.73 | 20.95 | 2,447,948 | -0.61(-2.84%) |
Aug 14, 2018 | 21.51 | 21.60 | 21.45 | 21.56 | 1,140,172 | +0.09(+0.43%) |
Aug 13, 2018 | 21.58 | 21.68 | 21.37 | 21.47 | 2,363,495 | -0.33(-1.50%) |
Aug 10, 2018 | 21.80 | 21.86 | 21.70 | 21.80 | 2,529,016 | -0.48(-2.14%) |
Aug 09, 2018 | 22.38 | 22.39 | 22.25 | 22.28 | 651,182 | -0.05(-0.23%) |
Aug 08, 2018 | 22.34 | 22.36 | 22.25 | 22.33 | 1,152,424 | -0.02(-0.08%) |
Aug 07, 2018 | 22.38 | 22.46 | 22.33 | 22.34 | 777,416 | +0.18(+0.83%) |
Aug 06, 2018 | 22.13 | 22.20 | 22.09 | 22.16 | 1,039,465 | -0.14(-0.64%) |
Aug 03, 2018 | 22.23 | 22.35 | 22.20 | 22.30 | 1,913,921 | +0.16(+0.72%) |
Aug 02, 2018 | 22.04 | 22.18 | 21.98 | 22.14 | 739,152 | -0.28(-1.27%) |