Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.54 | 18.75 | 17.92 | 18.21 | 21,299 | -0.24(-1.28%) |
Oct 30, 2018 | 17.99 | 18.54 | 16.81 | 18.45 | 18,021 | +0.48(+2.69%) |
Oct 29, 2018 | 18.94 | 19.11 | 17.59 | 17.96 | 16,565 | -0.63(-3.39%) |
Oct 26, 2018 | 19.59 | 19.70 | 18.22 | 18.59 | 14,824 | -1.15(-5.84%) |
Oct 25, 2018 | 17.84 | 20.66 | 17.84 | 19.75 | 7,178 | +1.63(+9.03%) |
Oct 24, 2018 | 18.59 | 18.84 | 18.10 | 18.11 | 19,575 | -0.66(-3.52%) |
Oct 23, 2018 | 18.16 | 18.94 | 18.16 | 18.77 | 16,721 | -0.20(-1.04%) |
Oct 22, 2018 | 18.40 | 19.34 | 17.66 | 18.97 | 21,235 | +0.57(+3.11%) |
Oct 19, 2018 | 18.97 | 18.97 | 18.38 | 18.40 | 29,852 | -0.71(-3.71%) |
Oct 18, 2018 | 19.13 | 19.47 | 18.90 | 19.11 | 11,207 | -0.10(-0.51%) |
Oct 17, 2018 | 19.07 | 19.50 | 18.89 | 19.20 | 4,285 | -0.12(-0.61%) |
Oct 16, 2018 | 18.85 | 19.86 | 18.82 | 19.32 | 18,140 | +0.22(+1.13%) |
Oct 15, 2018 | 19.34 | 20.14 | 18.86 | 19.11 | 13,407 | -0.44(-2.27%) |
Oct 12, 2018 | 20.63 | 21.17 | 19.42 | 19.55 | 16,855 | -0.89(-4.34%) |
Oct 11, 2018 | 20.57 | 21.15 | 19.45 | 20.44 | 7,566 | -0.09(-0.43%) |
Oct 10, 2018 | 21.65 | 21.77 | 20.49 | 20.52 | 9,613 | -1.04(-4.84%) |
Oct 09, 2018 | 21.93 | 22.26 | 21.18 | 21.57 | 14,976 | -0.24(-1.08%) |
Oct 08, 2018 | 21.71 | 22.26 | 21.41 | 21.80 | 14,958 | +0.09(+0.41%) |
Oct 05, 2018 | 22.15 | 22.29 | 21.32 | 21.72 | 22,338 | -0.74(-3.29%) |
Oct 04, 2018 | 22.50 | 22.62 | 22.11 | 22.45 | 11,848 | -0.08(-0.35%) |
Oct 03, 2018 | 22.31 | 22.59 | 21.88 | 22.53 | 7,099 | +0.28(+1.24%) |
Oct 02, 2018 | 22.30 | 22.60 | 22.03 | 22.26 | 8,177 | +0.09(+0.40%) |
Oct 01, 2018 | 22.66 | 22.66 | 22.03 | 22.17 | 10,949 | -0.33(-1.49%) |
Sep 28, 2018 | 22.36 | 22.64 | 22.01 | 22.50 | 8,427 | -0.25(-1.08%) |
Sep 27, 2018 | 23.19 | 23.19 | 22.55 | 22.75 | 10,033 | -0.44(-1.91%) |
Sep 26, 2018 | 23.46 | 23.46 | 23.05 | 23.19 | 12,815 | +0.00(+0.00%) |
Sep 25, 2018 | 23.19 | 23.59 | 23.05 | 23.19 | 12,626 | +0.05(+0.21%) |
Sep 24, 2018 | 22.06 | 23.34 | 22.06 | 23.14 | 17,750 | +0.79(+3.52%) |
Sep 21, 2018 | 21.86 | 22.41 | 21.86 | 22.36 | 33,304 | +0.39(+1.79%) |
Sep 20, 2018 | 22.11 | 22.26 | 21.96 | 21.96 | 11,571 | -0.15(-0.67%) |
Sep 19, 2018 | 21.91 | 22.21 | 21.81 | 22.11 | 18,930 | +0.25(+1.13%) |
Sep 18, 2018 | 21.81 | 22.36 | 21.67 | 21.86 | 16,537 | +0.05(+0.23%) |
Sep 17, 2018 | 22.01 | 22.11 | 21.67 | 21.81 | 17,599 | -0.25(-1.12%) |
Sep 14, 2018 | 22.16 | 22.31 | 21.81 | 22.06 | 12,489 | -0.15(-0.67%) |
Sep 13, 2018 | 22.21 | 22.26 | 21.81 | 22.21 | 5,599 | -0.10(-0.44%) |
Sep 12, 2018 | 22.36 | 22.50 | 21.35 | 22.31 | 17,821 | -0.10(-0.44%) |
Sep 11, 2018 | 22.45 | 22.65 | 22.16 | 22.41 | 10,961 | -0.15(-0.65%) |
Sep 10, 2018 | 22.45 | 22.55 | 22.06 | 22.55 | 9,729 | +0.20(+0.88%) |
Sep 07, 2018 | 22.36 | 22.50 | 21.75 | 22.36 | 6,396 | -0.05(-0.22%) |
Sep 06, 2018 | 21.86 | 22.50 | 21.86 | 22.41 | 15,282 | +0.34(+1.56%) |
Sep 05, 2018 | 21.81 | 22.34 | 21.77 | 22.06 | 26,376 | +0.34(+1.59%) |
Sep 04, 2018 | 22.45 | 22.65 | 21.67 | 21.72 | 28,427 | -0.89(-3.92%) |
Aug 31, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.10(+0.44%) | |
Aug 30, 2018 | 22.45 | 22.55 | 22.41 | 22.50 | 13,959 | +0.05(+0.22%) |
Aug 29, 2018 | 22.26 | 22.50 | 22.21 | 22.45 | 9,293 | +0.25(+1.11%) |
Aug 28, 2018 | 22.26 | 22.50 | 21.67 | 22.21 | 11,545 | -0.05(-0.22%) |
Aug 27, 2018 | 22.55 | 22.60 | 22.11 | 22.26 | 18,996 | -0.20(-0.88%) |
Aug 24, 2018 | 22.45 | 22.65 | 22.36 | 22.45 | 8,732 | +0.10(+0.44%) |
Aug 23, 2018 | 22.55 | 22.75 | 20.47 | 22.36 | 37,031 | -0.10(-0.44%) |
Aug 22, 2018 | 22.65 | 22.65 | 22.21 | 22.45 | 7,133 | -0.15(-0.65%) |
Aug 21, 2018 | 22.70 | 22.90 | 22.26 | 22.60 | 16,486 | -0.05(-0.22%) |
Aug 20, 2018 | 22.80 | 22.80 | 22.55 | 22.65 | 8,839 | -0.10(-0.43%) |
Aug 17, 2018 | 22.60 | 22.95 | 22.21 | 22.75 | 33,101 | +0.20(+0.87%) |
Aug 16, 2018 | 22.60 | 22.90 | 22.17 | 22.55 | 11,027 | +0.10(+0.44%) |
Aug 15, 2018 | 22.80 | 22.85 | 21.67 | 22.45 | 15,868 | -0.44(-1.94%) |
Aug 14, 2018 | 22.60 | 23.19 | 20.76 | 22.90 | 20,115 | -0.25(-1.06%) |
Aug 13, 2018 | 23.29 | 23.29 | 23.00 | 23.14 | 26,590 | +0.00(+0.00%) |
Aug 10, 2018 | 23.69 | 23.69 | 21.52 | 23.14 | 26,298 | -0.74(-3.09%) |
Aug 09, 2018 | 23.98 | 24.28 | 21.96 | 23.88 | 43,716 | -0.30(-1.22%) |
Aug 08, 2018 | 24.03 | 24.42 | 23.59 | 24.18 | 43,892 | +0.20(+0.82%) |
Aug 07, 2018 | 22.36 | 24.03 | 22.36 | 23.98 | 83,409 | +2.27(+10.43%) |
Aug 06, 2018 | 21.27 | 21.91 | 21.27 | 21.72 | 52,521 | +0.49(+2.32%) |
Aug 03, 2018 | 21.42 | 21.52 | 20.93 | 21.22 | 12,286 | -0.15(-0.69%) |
Aug 02, 2018 | 20.93 | 21.47 | 20.93 | 21.37 | 9,277 | +0.49(+2.36%) |