Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.18 | 18.37 | 18.08 | 18.27 | 239,315 | +0.29(+1.59%) |
Oct 30, 2018 | 17.54 | 18.03 | 17.39 | 17.99 | 54,347 | +0.49(+2.82%) |
Oct 29, 2018 | 17.86 | 17.86 | 17.26 | 17.49 | 79,591 | -0.16(-0.90%) |
Oct 26, 2018 | 17.65 | 17.98 | 17.46 | 17.65 | 193,379 | -0.41(-2.24%) |
Oct 25, 2018 | 17.91 | 18.12 | 17.86 | 18.05 | 74,820 | +0.39(+2.18%) |
Oct 24, 2018 | 18.15 | 18.26 | 17.67 | 17.67 | 248,271 | -0.52(-2.88%) |
Oct 23, 2018 | 18.31 | 18.35 | 17.92 | 18.19 | 357,269 | -0.50(-2.70%) |
Oct 22, 2018 | 18.78 | 18.95 | 18.56 | 18.70 | 97,808 | -0.14(-0.73%) |
Oct 19, 2018 | 19.02 | 19.12 | 18.72 | 18.84 | 52,417 | -0.18(-0.94%) |
Oct 18, 2018 | 19.18 | 19.31 | 18.95 | 19.01 | 72,612 | -0.37(-1.89%) |
Oct 17, 2018 | 19.56 | 19.56 | 19.19 | 19.38 | 90,133 | -0.17(-0.86%) |
Oct 16, 2018 | 19.28 | 19.60 | 19.25 | 19.55 | 116,602 | +0.34(+1.75%) |
Oct 15, 2018 | 18.87 | 19.33 | 18.87 | 19.21 | 232,300 | +0.36(+1.89%) |
Oct 12, 2018 | 18.76 | 18.89 | 18.61 | 18.86 | 63,549 | +0.19(+1.01%) |
Oct 11, 2018 | 18.79 | 18.95 | 18.59 | 18.67 | 88,597 | -0.27(-1.41%) |
Oct 10, 2018 | 19.40 | 19.42 | 18.93 | 18.93 | 132,586 | -0.52(-2.69%) |
Oct 09, 2018 | 19.35 | 19.61 | 19.34 | 19.46 | 72,209 | -0.22(-1.10%) |
Oct 08, 2018 | 19.57 | 19.70 | 19.40 | 19.68 | 160,676 | -0.24(-1.19%) |
Oct 05, 2018 | 20.30 | 20.31 | 19.78 | 19.91 | 89,555 | -0.46(-2.28%) |
Oct 04, 2018 | 20.60 | 20.61 | 20.29 | 20.38 | 83,798 | -0.24(-1.15%) |
Oct 03, 2018 | 20.83 | 20.83 | 20.61 | 20.61 | 55,103 | -0.15(-0.71%) |
Oct 02, 2018 | 20.49 | 20.88 | 20.49 | 20.76 | 55,181 | +0.27(+1.30%) |
Oct 01, 2018 | 20.58 | 20.64 | 20.46 | 20.50 | 36,781 | +0.00(+0.00%) |
Sep 28, 2018 | 20.54 | 20.59 | 20.40 | 20.50 | 44,120 | -0.22(-1.05%) |
Sep 27, 2018 | 20.85 | 21.00 | 20.68 | 20.71 | 36,953 | -0.35(-1.64%) |
Sep 26, 2018 | 21.14 | 21.22 | 21.03 | 21.06 | 35,473 | -0.06(-0.28%) |
Sep 25, 2018 | 21.30 | 21.33 | 21.11 | 21.12 | 31,966 | -0.06(-0.28%) |
Sep 24, 2018 | 21.21 | 21.28 | 21.15 | 21.18 | 43,473 | -0.15(-0.69%) |
Sep 21, 2018 | 21.45 | 21.48 | 21.26 | 21.33 | 105,544 | +0.09(+0.42%) |
Sep 20, 2018 | 21.00 | 21.31 | 21.00 | 21.24 | 47,226 | +0.37(+1.75%) |
Sep 19, 2018 | 20.98 | 21.00 | 20.75 | 20.87 | 74,173 | +0.06(+0.28%) |
Sep 18, 2018 | 20.43 | 20.87 | 20.41 | 20.81 | 77,867 | +0.39(+1.89%) |
Sep 17, 2018 | 20.57 | 20.64 | 20.38 | 20.43 | 38,908 | -0.20(-0.96%) |
Sep 14, 2018 | 20.77 | 20.77 | 20.58 | 20.62 | 58,084 | -0.18(-0.86%) |
Sep 13, 2018 | 20.88 | 21.03 | 20.76 | 20.80 | 22,358 | +0.07(+0.33%) |
Sep 12, 2018 | 20.56 | 20.76 | 20.51 | 20.73 | 45,327 | +0.15(+0.72%) |
Sep 11, 2018 | 20.38 | 20.64 | 20.38 | 20.58 | 49,977 | +0.11(+0.53%) |
Sep 10, 2018 | 20.57 | 20.57 | 20.42 | 20.48 | 105,835 | -0.07(-0.34%) |
Sep 07, 2018 | 20.71 | 20.73 | 20.49 | 20.54 | 87,430 | -0.41(-1.93%) |
Sep 06, 2018 | 21.27 | 21.27 | 20.89 | 20.95 | 37,192 | -0.21(-0.98%) |
Sep 05, 2018 | 21.38 | 21.38 | 21.03 | 21.16 | 62,731 | -0.43(-2.01%) |
Sep 04, 2018 | 21.57 | 21.63 | 21.46 | 21.59 | 32,867 | +0.02(+0.09%) |
Aug 31, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.16(+0.74%) | |
Aug 30, 2018 | 21.76 | 21.82 | 21.39 | 21.41 | 59,700 | -0.48(-2.21%) |
Aug 29, 2018 | 21.60 | 21.99 | 21.57 | 21.90 | 62,208 | +0.35(+1.60%) |
Aug 28, 2018 | 21.70 | 21.70 | 21.47 | 21.55 | 39,424 | -0.14(-0.64%) |
Aug 27, 2018 | 21.70 | 21.88 | 21.66 | 21.69 | 38,272 | +0.06(+0.27%) |
Aug 24, 2018 | 21.38 | 21.67 | 21.38 | 21.63 | 43,512 | +0.35(+1.63%) |
Aug 23, 2018 | 21.58 | 21.58 | 21.28 | 21.29 | 37,595 | -0.22(-1.01%) |
Aug 22, 2018 | 21.46 | 21.60 | 21.43 | 21.50 | 47,006 | +0.06(+0.28%) |
Aug 21, 2018 | 21.41 | 21.63 | 21.40 | 21.44 | 40,547 | +0.27(+1.26%) |
Aug 20, 2018 | 20.94 | 21.22 | 20.93 | 21.18 | 73,649 | +0.35(+1.66%) |
Aug 17, 2018 | 20.79 | 20.89 | 20.64 | 20.83 | 81,763 | -0.01(-0.05%) |
Aug 16, 2018 | 20.73 | 20.92 | 20.73 | 20.84 | 99,038 | +0.05(+0.24%) |
Aug 15, 2018 | 20.90 | 20.90 | 20.46 | 20.79 | 105,330 | -0.48(-2.28%) |
Aug 14, 2018 | 21.48 | 21.48 | 21.11 | 21.28 | 127,572 | -0.27(-1.24%) |
Aug 13, 2018 | 21.93 | 21.93 | 21.46 | 21.54 | 98,725 | -0.36(-1.62%) |
Aug 10, 2018 | 22.03 | 22.03 | 21.74 | 21.90 | 50,292 | -0.44(-1.99%) |
Aug 09, 2018 | 22.43 | 22.63 | 22.30 | 22.34 | 37,014 | -0.12(-0.53%) |
Aug 08, 2018 | 22.42 | 22.48 | 22.25 | 22.46 | 53,191 | +0.13(+0.58%) |
Aug 07, 2018 | 22.33 | 22.56 | 22.31 | 22.33 | 65,442 | +0.18(+0.80%) |
Aug 06, 2018 | 21.80 | 22.20 | 21.80 | 22.16 | 72,461 | +0.27(+1.22%) |
Aug 03, 2018 | 22.15 | 22.21 | 21.76 | 21.89 | 135,395 | -0.61(-2.72%) |
Aug 02, 2018 | 22.09 | 22.56 | 22.09 | 22.50 | 76,547 | +0.15(+0.66%) |