Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.48 | 19.48 | 18.95 | 19.00 | 59,821 | -0.29(-1.50%) |
Oct 30, 2018 | 19.26 | 19.71 | 19.22 | 19.29 | 65,330 | +0.04(+0.21%) |
Oct 29, 2018 | 19.53 | 19.75 | 19.13 | 19.25 | 57,187 | -0.09(-0.47%) |
Oct 26, 2018 | 19.00 | 19.42 | 18.76 | 19.34 | 90,100 | +0.18(+0.94%) |
Oct 25, 2018 | 18.84 | 19.22 | 18.70 | 19.16 | 63,696 | +0.30(+1.59%) |
Oct 24, 2018 | 19.38 | 19.52 | 18.86 | 18.86 | 39,865 | -0.57(-2.93%) |
Oct 23, 2018 | 19.38 | 19.67 | 19.22 | 19.43 | 45,123 | -0.15(-0.77%) |
Oct 22, 2018 | 19.80 | 20.10 | 19.58 | 19.58 | 47,675 | -0.18(-0.91%) |
Oct 19, 2018 | 19.66 | 19.87 | 19.65 | 19.76 | 62,900 | +0.17(+0.87%) |
Oct 18, 2018 | 19.66 | 19.81 | 19.38 | 19.59 | 61,896 | -0.16(-0.81%) |
Oct 17, 2018 | 19.52 | 19.81 | 19.45 | 19.75 | 62,987 | +0.19(+0.97%) |
Oct 16, 2018 | 19.03 | 19.64 | 18.76 | 19.56 | 58,791 | +0.59(+3.11%) |
Oct 15, 2018 | 18.83 | 19.06 | 18.72 | 18.97 | 94,521 | +0.09(+0.48%) |
Oct 12, 2018 | 19.24 | 19.43 | 18.72 | 18.88 | 163,500 | -0.37(-1.92%) |
Oct 11, 2018 | 19.75 | 19.86 | 19.21 | 19.25 | 94,614 | -0.56(-2.83%) |
Oct 10, 2018 | 20.26 | 20.30 | 19.80 | 19.81 | 109,056 | -0.46(-2.27%) |
Oct 09, 2018 | 20.35 | 20.48 | 20.21 | 20.27 | 106,828 | -0.13(-0.64%) |
Oct 08, 2018 | 20.67 | 20.78 | 20.36 | 20.40 | 61,654 | -0.32(-1.54%) |
Oct 05, 2018 | 20.88 | 20.97 | 20.55 | 20.72 | 70,200 | -0.17(-0.81%) |
Oct 04, 2018 | 21.09 | 21.20 | 20.85 | 20.89 | 77,600 | -0.26(-1.23%) |
Oct 03, 2018 | 21.42 | 21.54 | 21.08 | 21.15 | 75,116 | -0.24(-1.12%) |
Oct 02, 2018 | 21.46 | 21.78 | 21.38 | 21.39 | 74,468 | -0.04(-0.19%) |
Oct 01, 2018 | 21.80 | 21.82 | 21.38 | 21.43 | 67,501 | -0.28(-1.29%) |
Sep 28, 2018 | 21.59 | 21.72 | 21.17 | 21.71 | 58,900 | +0.10(+0.46%) |
Sep 27, 2018 | 21.62 | 21.74 | 21.40 | 21.61 | 40,521 | +0.01(+0.05%) |
Sep 26, 2018 | 21.80 | 21.83 | 21.57 | 21.60 | 76,818 | -0.18(-0.83%) |
Sep 25, 2018 | 21.99 | 22.04 | 21.75 | 21.78 | 67,866 | -0.21(-0.95%) |
Sep 24, 2018 | 22.43 | 22.48 | 21.96 | 21.99 | 112,827 | -0.46(-2.05%) |
Sep 21, 2018 | 23.02 | 23.24 | 22.39 | 22.45 | 208,800 | -0.52(-2.26%) |
Sep 20, 2018 | 22.53 | 23.24 | 22.53 | 22.97 | 365,079 | +0.51(+2.27%) |
Sep 19, 2018 | 22.19 | 22.64 | 22.19 | 22.46 | 194,542 | +0.30(+1.35%) |
Sep 18, 2018 | 21.74 | 22.18 | 21.74 | 22.16 | 132,015 | +0.42(+1.93%) |
Sep 17, 2018 | 21.69 | 21.77 | 21.61 | 21.74 | 52,153 | +0.04(+0.18%) |
Sep 14, 2018 | 21.54 | 21.88 | 21.50 | 21.70 | 59,000 | +0.11(+0.51%) |
Sep 13, 2018 | 21.52 | 21.68 | 21.39 | 21.59 | 47,710 | +0.09(+0.42%) |
Sep 12, 2018 | 21.51 | 21.62 | 21.35 | 21.50 | 59,036 | -0.04(-0.19%) |
Sep 11, 2018 | 21.85 | 21.88 | 21.46 | 21.54 | 88,311 | -0.32(-1.46%) |
Sep 10, 2018 | 21.90 | 22.09 | 21.83 | 21.86 | 93,567 | -0.04(-0.18%) |
Sep 07, 2018 | 21.81 | 22.05 | 21.58 | 21.90 | 62,500 | +0.05(+0.23%) |
Sep 06, 2018 | 21.99 | 22.12 | 21.78 | 21.85 | 39,201 | -0.05(-0.23%) |
Sep 05, 2018 | 21.93 | 22.13 | 21.85 | 21.90 | 46,474 | -0.05(-0.23%) |
Sep 04, 2018 | 22.20 | 22.24 | 21.80 | 21.95 | 86,668 | -0.28(-1.26%) |
Aug 31, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.03(-0.13%) | |
Aug 30, 2018 | 22.15 | 22.41 | 22.10 | 22.26 | 73,718 | +0.06(+0.27%) |
Aug 29, 2018 | 22.31 | 22.39 | 22.17 | 22.20 | 43,567 | -0.06(-0.27%) |
Aug 28, 2018 | 21.95 | 22.29 | 21.92 | 22.26 | 99,378 | +0.30(+1.37%) |
Aug 27, 2018 | 21.85 | 22.16 | 21.82 | 21.96 | 41,784 | +0.17(+0.78%) |
Aug 24, 2018 | 22.10 | 22.16 | 21.71 | 21.79 | 60,600 | -0.22(-1.00%) |
Aug 23, 2018 | 22.28 | 22.38 | 21.99 | 22.01 | 55,611 | -0.26(-1.17%) |
Aug 22, 2018 | 22.29 | 22.43 | 22.18 | 22.27 | 108,483 | -0.03(-0.13%) |
Aug 21, 2018 | 22.28 | 22.62 | 22.28 | 22.30 | 67,894 | +0.04(+0.18%) |
Aug 20, 2018 | 22.43 | 22.45 | 21.96 | 22.26 | 51,711 | -0.06(-0.27%) |
Aug 17, 2018 | 22.01 | 22.47 | 21.97 | 22.32 | 45,800 | +0.24(+1.09%) |
Aug 16, 2018 | 22.05 | 22.44 | 21.95 | 22.08 | 48,034 | +0.08(+0.36%) |
Aug 15, 2018 | 22.27 | 22.63 | 21.87 | 22.00 | 74,425 | -0.28(-1.26%) |
Aug 14, 2018 | 22.34 | 22.62 | 22.16 | 22.28 | 91,704 | +0.02(+0.09%) |
Aug 13, 2018 | 22.50 | 22.50 | 22.08 | 22.26 | 106,702 | -0.11(-0.49%) |
Aug 10, 2018 | 22.33 | 22.50 | 22.18 | 22.37 | 112,600 | -0.01(-0.04%) |
Aug 09, 2018 | 22.15 | 22.47 | 21.95 | 22.38 | 106,600 | +0.23(+1.04%) |
Aug 08, 2018 | 22.62 | 22.68 | 21.96 | 22.15 | 97,384 | -0.50(-2.21%) |
Aug 07, 2018 | 22.39 | 23.30 | 22.28 | 22.65 | 78,448 | -0.56(-2.41%) |
Aug 06, 2018 | 23.29 | 23.50 | 23.16 | 23.21 | 28,157 | -0.10(-0.43%) |
Aug 03, 2018 | 23.34 | 23.41 | 22.98 | 23.31 | 55,400 | -0.04(-0.17%) |
Aug 02, 2018 | 23.15 | 23.64 | 23.15 | 23.35 | 56,916 | +0.08(+0.34%) |