Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.82 | 19.52 | 18.47 | 18.56 | 90,730 | -0.01(-0.05%) |
Oct 30, 2018 | 18.96 | 19.22 | 18.38 | 18.57 | 74,012 | -0.43(-2.26%) |
Oct 29, 2018 | 19.49 | 20.08 | 18.72 | 19.00 | 98,540 | -0.44(-2.26%) |
Oct 26, 2018 | 19.52 | 20.00 | 19.01 | 19.44 | 180,000 | -0.44(-2.21%) |
Oct 25, 2018 | 19.03 | 20.54 | 18.61 | 19.88 | 315,698 | +0.99(+5.24%) |
Oct 24, 2018 | 20.02 | 20.48 | 18.83 | 18.89 | 146,344 | -1.16(-5.79%) |
Oct 23, 2018 | 19.87 | 20.55 | 19.75 | 20.05 | 94,241 | -0.14(-0.69%) |
Oct 22, 2018 | 20.61 | 21.00 | 20.08 | 20.19 | 117,993 | -0.44(-2.13%) |
Oct 19, 2018 | 20.82 | 21.34 | 20.61 | 20.63 | 102,600 | -0.18(-0.86%) |
Oct 18, 2018 | 20.78 | 21.50 | 20.48 | 20.81 | 137,259 | +0.00(+0.00%) |
Oct 17, 2018 | 20.83 | 21.24 | 20.14 | 20.81 | 37,419 | -0.37(-1.75%) |
Oct 16, 2018 | 19.51 | 21.26 | 19.51 | 21.18 | 205,267 | +1.76(+9.06%) |
Oct 15, 2018 | 20.33 | 20.44 | 19.25 | 19.42 | 134,770 | -0.85(-4.19%) |
Oct 12, 2018 | 20.09 | 20.98 | 19.85 | 20.27 | 127,300 | +0.45(+2.27%) |
Oct 11, 2018 | 19.94 | 20.59 | 19.72 | 19.82 | 103,572 | -0.18(-0.90%) |
Oct 10, 2018 | 20.07 | 20.60 | 19.52 | 20.00 | 257,889 | -0.07(-0.35%) |
Oct 09, 2018 | 20.43 | 20.80 | 20.02 | 20.07 | 163,182 | -0.35(-1.71%) |
Oct 08, 2018 | 20.41 | 20.84 | 20.04 | 20.42 | 133,210 | +0.04(+0.20%) |
Oct 05, 2018 | 20.54 | 20.71 | 19.75 | 20.38 | 262,200 | -0.10(-0.49%) |
Oct 04, 2018 | 20.88 | 21.22 | 20.35 | 20.48 | 252,461 | -0.52(-2.48%) |
Oct 03, 2018 | 20.56 | 21.13 | 20.00 | 21.00 | 246,630 | +0.55(+2.69%) |
Oct 02, 2018 | 20.62 | 20.75 | 19.80 | 20.45 | 378,363 | -0.38(-1.82%) |
Oct 01, 2018 | 21.02 | 21.64 | 20.69 | 20.83 | 490,619 | -0.14(-0.67%) |
Sep 28, 2018 | 22.00 | 22.01 | 20.40 | 20.97 | 519,900 | -0.87(-3.98%) |
Sep 27, 2018 | 22.41 | 24.23 | 21.74 | 21.84 | 182,085 | -0.40(-1.80%) |
Sep 26, 2018 | 23.08 | 23.61 | 22.15 | 22.24 | 155,105 | -0.80(-3.47%) |
Sep 25, 2018 | 24.10 | 24.40 | 22.93 | 23.04 | 144,903 | -0.98(-4.08%) |
Sep 24, 2018 | 23.88 | 24.22 | 23.51 | 24.02 | 114,655 | +0.07(+0.29%) |
Sep 21, 2018 | 24.72 | 24.72 | 23.50 | 23.95 | 225,900 | -0.68(-2.76%) |
Sep 20, 2018 | 24.77 | 25.00 | 24.40 | 24.63 | 105,839 | +0.01(+0.04%) |
Sep 19, 2018 | 24.71 | 25.09 | 24.33 | 24.62 | 78,921 | -0.12(-0.49%) |
Sep 18, 2018 | 24.54 | 24.99 | 24.00 | 24.74 | 151,944 | +0.26(+1.06%) |
Sep 17, 2018 | 24.52 | 24.98 | 24.10 | 24.48 | 176,461 | +0.24(+0.99%) |
Sep 14, 2018 | 24.17 | 24.50 | 23.46 | 24.24 | 144,900 | +0.07(+0.29%) |
Sep 13, 2018 | 24.10 | 24.59 | 23.89 | 24.17 | 149,154 | +0.21(+0.88%) |
Sep 12, 2018 | 23.88 | 24.26 | 23.55 | 23.96 | 119,486 | +0.07(+0.29%) |
Sep 11, 2018 | 23.36 | 24.06 | 23.18 | 23.89 | 112,501 | +0.50(+2.14%) |
Sep 10, 2018 | 24.10 | 24.13 | 22.94 | 23.39 | 91,630 | -0.40(-1.68%) |
Sep 07, 2018 | 23.38 | 23.99 | 23.08 | 23.79 | 107,700 | +0.34(+1.45%) |
Sep 06, 2018 | 24.02 | 24.37 | 23.14 | 23.45 | 172,067 | -0.46(-1.92%) |
Sep 05, 2018 | 23.03 | 24.89 | 23.03 | 23.91 | 261,263 | +0.74(+3.19%) |
Sep 04, 2018 | 25.10 | 25.10 | 22.87 | 23.17 | 289,472 | -2.28(-8.96%) |
Aug 31, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.17(+0.67%) | |
Aug 30, 2018 | 25.44 | 26.49 | 25.12 | 25.28 | 179,972 | -0.18(-0.71%) |
Aug 29, 2018 | 25.96 | 26.00 | 24.81 | 25.46 | 168,173 | +0.89(+3.62%) |
Aug 28, 2018 | 25.42 | 25.63 | 24.31 | 24.57 | 198,277 | -0.85(-3.34%) |
Aug 27, 2018 | 25.08 | 25.79 | 24.96 | 25.42 | 255,503 | +0.35(+1.40%) |
Aug 24, 2018 | 24.52 | 25.24 | 24.40 | 25.07 | 202,000 | +0.65(+2.66%) |
Aug 23, 2018 | 24.04 | 24.82 | 23.82 | 24.42 | 210,639 | +0.45(+1.88%) |
Aug 22, 2018 | 23.12 | 24.00 | 23.00 | 23.97 | 146,027 | +0.85(+3.68%) |
Aug 21, 2018 | 22.86 | 23.75 | 22.86 | 23.12 | 158,960 | +0.15(+0.65%) |
Aug 20, 2018 | 23.57 | 23.67 | 22.70 | 22.97 | 73,603 | -0.47(-2.01%) |
Aug 17, 2018 | 23.01 | 23.50 | 22.63 | 23.44 | 170,800 | +0.44(+1.91%) |
Aug 16, 2018 | 22.71 | 23.69 | 22.60 | 23.00 | 356,363 | +1.28(+5.89%) |
Aug 15, 2018 | 22.75 | 22.90 | 21.54 | 21.72 | 117,272 | -1.02(-4.49%) |
Aug 14, 2018 | 23.06 | 23.80 | 22.55 | 22.74 | 139,478 | -0.47(-2.02%) |
Aug 13, 2018 | 21.69 | 24.13 | 21.69 | 23.21 | 261,316 | +1.72(+8.00%) |
Aug 10, 2018 | 22.28 | 23.50 | 20.65 | 21.49 | 220,000 | -1.07(-4.74%) |
Aug 09, 2018 | 23.15 | 23.50 | 22.44 | 22.56 | 209,247 | -0.31(-1.36%) |
Aug 08, 2018 | 22.28 | 22.99 | 22.00 | 22.87 | 108,079 | +0.58(+2.60%) |
Aug 07, 2018 | 22.24 | 22.68 | 21.86 | 22.29 | 115,205 | +0.06(+0.27%) |
Aug 06, 2018 | 21.87 | 22.67 | 21.70 | 22.23 | 177,952 | +0.33(+1.51%) |
Aug 03, 2018 | 21.65 | 22.40 | 21.34 | 21.90 | 145,900 | +0.20(+0.92%) |
Aug 02, 2018 | 21.32 | 22.32 | 20.91 | 21.70 | 186,014 | +0.39(+1.83%) |