Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.00 | 19.30 | 18.98 | 19.20 | 228,689 | +0.34(+1.83%) |
Oct 30, 2018 | 18.66 | 18.87 | 18.63 | 18.86 | 316,673 | +0.12(+0.64%) |
Oct 29, 2018 | 18.90 | 19.11 | 18.53 | 18.73 | 807,774 | -0.16(-0.82%) |
Oct 26, 2018 | 18.84 | 19.08 | 18.57 | 18.89 | 784,200 | -0.12(-0.63%) |
Oct 25, 2018 | 18.78 | 19.07 | 18.73 | 19.01 | 656,376 | +0.50(+2.70%) |
Oct 24, 2018 | 19.04 | 19.04 | 18.48 | 18.51 | 404,858 | -0.76(-3.94%) |
Oct 23, 2018 | 19.10 | 19.35 | 18.98 | 19.27 | 1,203,045 | +0.07(+0.36%) |
Oct 22, 2018 | 19.39 | 19.40 | 19.15 | 19.20 | 449,413 | -0.18(-0.93%) |
Oct 19, 2018 | 19.25 | 19.57 | 19.24 | 19.38 | 277,000 | -0.02(-0.08%) |
Oct 18, 2018 | 19.63 | 19.70 | 19.31 | 19.39 | 337,292 | -0.45(-2.24%) |
Oct 17, 2018 | 19.95 | 19.97 | 19.73 | 19.84 | 268,700 | -0.23(-1.12%) |
Oct 16, 2018 | 20.08 | 20.12 | 19.90 | 20.07 | 1,071,217 | +0.14(+0.70%) |
Oct 15, 2018 | 19.90 | 20.06 | 19.85 | 19.93 | 1,417,051 | -0.04(-0.20%) |
Oct 12, 2018 | 20.10 | 20.11 | 19.68 | 19.96 | 473,100 | -0.23(-1.11%) |
Oct 11, 2018 | 20.50 | 20.51 | 20.06 | 20.19 | 771,498 | -0.18(-0.88%) |
Oct 10, 2018 | 20.62 | 20.74 | 20.37 | 20.37 | 334,220 | -0.56(-2.68%) |
Oct 09, 2018 | 20.98 | 21.11 | 20.86 | 20.93 | 563,699 | -0.39(-1.81%) |
Oct 08, 2018 | 21.25 | 21.41 | 21.17 | 21.32 | 785,522 | -0.26(-1.21%) |
Oct 05, 2018 | 21.64 | 21.69 | 21.42 | 21.57 | 411,900 | -0.14(-0.67%) |
Oct 04, 2018 | 21.93 | 21.95 | 21.62 | 21.72 | 261,602 | -0.45(-2.01%) |
Oct 03, 2018 | 22.06 | 22.31 | 22.06 | 22.16 | 216,297 | +0.09(+0.38%) |
Oct 02, 2018 | 22.04 | 22.13 | 22.02 | 22.08 | 219,532 | -0.12(-0.54%) |
Oct 01, 2018 | 22.35 | 22.39 | 22.20 | 22.20 | 218,123 | -0.01(-0.05%) |
Sep 28, 2018 | 21.94 | 22.32 | 21.94 | 22.21 | 668,300 | -0.65(-2.86%) |
Sep 27, 2018 | 22.84 | 22.99 | 22.79 | 22.86 | 428,747 | -0.30(-1.27%) |
Sep 26, 2018 | 22.92 | 23.27 | 22.87 | 23.16 | 1,046,101 | -0.39(-1.64%) |
Sep 25, 2018 | 23.71 | 23.72 | 23.41 | 23.55 | 1,131,137 | -0.22(-0.95%) |
Sep 24, 2018 | 23.90 | 23.97 | 23.77 | 23.77 | 2,140,558 | -0.17(-0.71%) |
Sep 21, 2018 | 23.92 | 24.05 | 23.87 | 23.94 | 2,932,800 | +0.15(+0.63%) |
Sep 20, 2018 | 23.75 | 23.82 | 23.59 | 23.79 | 294,130 | +0.59(+2.54%) |
Sep 19, 2018 | 23.02 | 23.24 | 22.99 | 23.20 | 333,518 | +0.23(+1.02%) |
Sep 18, 2018 | 22.84 | 22.98 | 22.81 | 22.96 | 753,220 | +0.25(+1.12%) |
Sep 17, 2018 | 22.77 | 22.82 | 22.65 | 22.71 | 528,318 | +0.07(+0.31%) |
Sep 14, 2018 | 22.73 | 22.77 | 22.53 | 22.64 | 759,100 | -0.20(-0.88%) |
Sep 13, 2018 | 22.87 | 22.90 | 22.69 | 22.84 | 3,145,142 | +0.50(+2.24%) |
Sep 12, 2018 | 22.28 | 22.50 | 22.26 | 22.34 | 236,666 | +0.20(+0.93%) |
Sep 11, 2018 | 21.95 | 22.15 | 21.93 | 22.14 | 255,047 | -0.04(-0.16%) |
Sep 10, 2018 | 22.16 | 22.22 | 22.07 | 22.17 | 281,618 | -0.03(-0.14%) |
Sep 07, 2018 | 22.14 | 22.33 | 22.10 | 22.20 | 172,200 | -0.19(-0.85%) |
Sep 06, 2018 | 22.41 | 22.47 | 22.25 | 22.39 | 155,728 | -0.12(-0.53%) |
Sep 05, 2018 | 22.59 | 22.62 | 22.36 | 22.51 | 262,046 | -0.13(-0.57%) |
Sep 04, 2018 | 22.56 | 22.67 | 22.51 | 22.64 | 355,162 | -0.49(-2.12%) |
Aug 31, 2018 | 23.13 | 23.13 | 23.13 | 0 | -0.36(-1.51%) | |
Aug 30, 2018 | 23.57 | 23.62 | 23.41 | 23.48 | 129,345 | -0.21(-0.91%) |
Aug 29, 2018 | 23.57 | 23.73 | 23.53 | 23.70 | 116,862 | +0.15(+0.64%) |
Aug 28, 2018 | 23.73 | 23.74 | 23.55 | 23.55 | 147,623 | -0.05(-0.21%) |
Aug 27, 2018 | 23.39 | 23.67 | 23.39 | 23.60 | 970,535 | +0.39(+1.68%) |
Aug 24, 2018 | 23.04 | 23.25 | 23.00 | 23.21 | 114,700 | +0.27(+1.18%) |
Aug 23, 2018 | 22.90 | 23.06 | 22.86 | 22.94 | 107,926 | -0.13(-0.56%) |
Aug 22, 2018 | 23.03 | 23.11 | 22.95 | 23.07 | 115,926 | +0.12(+0.50%) |
Aug 21, 2018 | 22.81 | 23.00 | 22.78 | 22.95 | 501,047 | +0.35(+1.57%) |
Aug 20, 2018 | 22.74 | 22.77 | 22.53 | 22.60 | 200,550 | +0.35(+1.55%) |
Aug 17, 2018 | 21.99 | 22.31 | 21.98 | 22.25 | 192,000 | +0.26(+1.18%) |
Aug 16, 2018 | 21.80 | 22.14 | 21.79 | 22.00 | 168,301 | -0.00(-0.02%) |
Aug 15, 2018 | 22.15 | 22.15 | 21.82 | 22.00 | 165,543 | -0.48(-2.14%) |
Aug 14, 2018 | 22.52 | 22.55 | 22.36 | 22.48 | 301,971 | +0.00(+0.00%) |
Aug 13, 2018 | 22.62 | 22.69 | 22.45 | 22.48 | 99,882 | +0.03(+0.13%) |
Aug 10, 2018 | 22.58 | 22.66 | 22.38 | 22.45 | 173,600 | -0.78(-3.34%) |
Aug 09, 2018 | 23.34 | 23.38 | 23.18 | 23.23 | 117,632 | -0.10(-0.45%) |
Aug 08, 2018 | 23.35 | 23.38 | 23.22 | 23.33 | 108,543 | +0.01(+0.04%) |
Aug 07, 2018 | 23.44 | 23.48 | 23.32 | 23.32 | 162,300 | +0.05(+0.24%) |
Aug 06, 2018 | 23.18 | 23.32 | 23.12 | 23.27 | 110,571 | +0.03(+0.11%) |
Aug 03, 2018 | 23.15 | 23.29 | 23.11 | 23.24 | 166,500 | -0.15(-0.62%) |
Aug 02, 2018 | 23.34 | 23.42 | 23.25 | 23.39 | 677,877 | -0.67(-2.81%) |