Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.67 | 18.82 | 18.30 | 18.44 | 148,600 | +0.23(+1.26%) |
Oct 30, 2018 | 18.09 | 18.29 | 17.93 | 18.21 | 174,250 | -0.37(-1.99%) |
Oct 29, 2018 | 18.76 | 18.92 | 18.11 | 18.58 | 128,167 | +0.28(+1.53%) |
Oct 26, 2018 | 18.20 | 18.63 | 17.97 | 18.30 | 84,800 | +0.14(+0.77%) |
Oct 25, 2018 | 18.22 | 18.49 | 18.05 | 18.16 | 92,817 | +0.12(+0.67%) |
Oct 24, 2018 | 18.31 | 18.43 | 17.74 | 18.04 | 249,908 | -0.27(-1.47%) |
Oct 23, 2018 | 17.78 | 18.42 | 17.72 | 18.31 | 119,496 | -0.37(-1.98%) |
Oct 22, 2018 | 19.21 | 19.32 | 18.66 | 18.68 | 123,943 | -0.23(-1.22%) |
Oct 19, 2018 | 19.15 | 19.31 | 18.75 | 18.91 | 74,500 | -0.15(-0.79%) |
Oct 18, 2018 | 19.47 | 19.59 | 18.74 | 19.06 | 70,547 | -0.36(-1.85%) |
Oct 17, 2018 | 19.77 | 19.77 | 19.29 | 19.42 | 74,426 | +0.13(+0.67%) |
Oct 16, 2018 | 19.19 | 19.46 | 19.13 | 19.29 | 127,318 | +0.86(+4.67%) |
Oct 15, 2018 | 18.51 | 18.64 | 18.11 | 18.43 | 179,997 | +0.02(+0.11%) |
Oct 12, 2018 | 18.77 | 18.77 | 18.05 | 18.41 | 123,400 | -0.14(-0.75%) |
Oct 11, 2018 | 18.26 | 18.91 | 18.12 | 18.55 | 209,202 | +1.02(+5.82%) |
Oct 10, 2018 | 17.90 | 17.90 | 17.51 | 17.53 | 119,596 | -0.55(-3.04%) |
Oct 09, 2018 | 18.04 | 18.46 | 17.94 | 18.08 | 82,473 | -0.40(-2.16%) |
Oct 08, 2018 | 18.41 | 18.58 | 18.07 | 18.48 | 189,909 | -0.66(-3.45%) |
Oct 05, 2018 | 19.62 | 19.73 | 19.00 | 19.14 | 204,700 | -1.08(-5.34%) |
Oct 04, 2018 | 20.52 | 20.54 | 19.90 | 20.22 | 193,181 | -0.78(-3.71%) |
Oct 03, 2018 | 21.21 | 21.34 | 20.93 | 21.00 | 128,479 | -0.21(-0.99%) |
Oct 02, 2018 | 21.63 | 21.73 | 20.95 | 21.21 | 95,246 | -0.64(-2.93%) |
Oct 01, 2018 | 22.33 | 22.33 | 21.57 | 21.85 | 92,070 | -0.61(-2.72%) |
Sep 28, 2018 | 22.81 | 22.86 | 22.30 | 22.46 | 133,200 | -0.71(-3.06%) |
Sep 27, 2018 | 23.49 | 23.69 | 23.13 | 23.17 | 126,027 | -0.35(-1.49%) |
Sep 26, 2018 | 23.69 | 23.81 | 23.51 | 23.52 | 252,866 | -0.30(-1.26%) |
Sep 25, 2018 | 23.93 | 24.04 | 23.68 | 23.82 | 133,651 | -0.34(-1.41%) |
Sep 24, 2018 | 24.52 | 24.55 | 24.09 | 24.16 | 96,748 | -0.42(-1.71%) |
Sep 21, 2018 | 25.69 | 25.77 | 24.40 | 24.58 | 150,700 | +0.42(+1.74%) |
Sep 20, 2018 | 24.16 | 24.35 | 24.05 | 24.16 | 73,241 | +0.13(+0.54%) |
Sep 19, 2018 | 23.79 | 24.24 | 23.70 | 24.03 | 72,613 | -0.15(-0.62%) |
Sep 18, 2018 | 23.93 | 24.36 | 23.81 | 24.18 | 80,514 | +0.16(+0.67%) |
Sep 17, 2018 | 23.79 | 24.19 | 23.73 | 24.02 | 82,464 | +0.21(+0.88%) |
Sep 14, 2018 | 24.25 | 24.49 | 23.70 | 23.81 | 149,900 | +0.28(+1.19%) |
Sep 13, 2018 | 23.50 | 23.63 | 23.27 | 23.53 | 113,405 | +0.33(+1.42%) |
Sep 12, 2018 | 23.08 | 23.51 | 22.90 | 23.20 | 188,590 | +1.07(+4.84%) |
Sep 11, 2018 | 22.34 | 22.46 | 21.85 | 22.13 | 113,954 | -0.14(-0.63%) |
Sep 10, 2018 | 22.76 | 22.80 | 22.20 | 22.27 | 98,919 | +0.39(+1.78%) |
Sep 07, 2018 | 21.30 | 22.06 | 21.30 | 21.88 | 67,100 | +0.43(+2.00%) |
Sep 06, 2018 | 21.44 | 21.68 | 21.35 | 21.45 | 80,397 | -0.19(-0.88%) |
Sep 05, 2018 | 21.34 | 21.74 | 21.12 | 21.64 | 120,858 | +0.09(+0.42%) |
Sep 04, 2018 | 22.20 | 22.20 | 21.51 | 21.55 | 205,904 | -0.69(-3.10%) |
Aug 31, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.18 | 22.34 | 22.06 | 22.24 | 100,752 | -0.03(-0.13%) |
Aug 29, 2018 | 21.91 | 22.34 | 21.91 | 22.27 | 150,242 | +0.18(+0.81%) |
Aug 28, 2018 | 22.00 | 22.13 | 21.67 | 22.09 | 179,709 | +0.19(+0.87%) |
Aug 27, 2018 | 21.85 | 22.24 | 21.79 | 21.90 | 194,000 | +0.51(+2.38%) |
Aug 24, 2018 | 21.50 | 21.99 | 21.21 | 21.39 | 177,900 | +0.11(+0.52%) |
Aug 23, 2018 | 21.35 | 21.50 | 21.02 | 21.28 | 261,284 | +0.48(+2.31%) |
Aug 22, 2018 | 21.68 | 21.76 | 20.52 | 20.80 | 301,302 | +0.17(+0.82%) |
Aug 21, 2018 | 20.38 | 20.96 | 20.38 | 20.63 | 276,867 | +1.36(+7.06%) |
Aug 20, 2018 | 18.97 | 19.60 | 18.92 | 19.27 | 148,125 | +0.47(+2.50%) |
Aug 17, 2018 | 18.33 | 18.91 | 18.30 | 18.80 | 185,900 | +0.41(+2.23%) |
Aug 16, 2018 | 17.81 | 18.55 | 17.65 | 18.39 | 196,246 | +0.07(+0.38%) |
Aug 15, 2018 | 18.67 | 18.96 | 18.16 | 18.32 | 361,200 | -0.87(-4.53%) |
Aug 14, 2018 | 19.14 | 19.43 | 19.01 | 19.19 | 84,126 | +0.19(+1.00%) |
Aug 13, 2018 | 18.34 | 19.37 | 18.31 | 19.00 | 135,662 | +0.63(+3.43%) |
Aug 10, 2018 | 18.16 | 18.54 | 18.10 | 18.37 | 86,400 | +0.06(+0.33%) |
Aug 09, 2018 | 18.13 | 18.76 | 18.13 | 18.31 | 108,715 | +0.31(+1.72%) |
Aug 08, 2018 | 17.97 | 18.19 | 17.88 | 18.00 | 71,308 | -0.03(-0.17%) |
Aug 07, 2018 | 17.63 | 18.30 | 17.54 | 18.03 | 185,962 | +0.39(+2.21%) |
Aug 06, 2018 | 17.49 | 17.80 | 17.40 | 17.64 | 91,816 | -0.26(-1.45%) |
Aug 03, 2018 | 17.86 | 18.05 | 17.78 | 17.90 | 328,500 | -0.09(-0.50%) |
Aug 02, 2018 | 17.67 | 18.10 | 17.66 | 17.99 | 148,640 | -0.01(-0.06%) |