Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.89 | 22.30 | 21.39 | 21.50 | 1,090,281 | -0.01(-0.05%) |
Oct 30, 2018 | 21.23 | 21.94 | 21.11 | 21.51 | 682,079 | +0.11(+0.51%) |
Oct 29, 2018 | 22.20 | 22.79 | 21.05 | 21.40 | 882,138 | -0.57(-2.59%) |
Oct 26, 2018 | 22.09 | 22.61 | 21.67 | 21.97 | 736,300 | -0.55(-2.44%) |
Oct 25, 2018 | 21.93 | 23.03 | 21.88 | 22.52 | 593,973 | +0.74(+3.40%) |
Oct 24, 2018 | 22.51 | 22.99 | 21.58 | 21.78 | 842,018 | -0.69(-3.07%) |
Oct 23, 2018 | 21.97 | 22.69 | 21.23 | 22.47 | 776,168 | +0.06(+0.27%) |
Oct 22, 2018 | 22.93 | 23.19 | 22.22 | 22.41 | 392,902 | -0.41(-1.80%) |
Oct 19, 2018 | 23.03 | 23.50 | 22.54 | 22.82 | 332,900 | -0.11(-0.48%) |
Oct 18, 2018 | 23.34 | 23.64 | 22.62 | 22.93 | 382,770 | -0.46(-1.97%) |
Oct 17, 2018 | 23.64 | 23.77 | 23.07 | 23.39 | 366,848 | -0.29(-1.22%) |
Oct 16, 2018 | 23.02 | 23.71 | 22.59 | 23.68 | 678,955 | +0.93(+4.09%) |
Oct 15, 2018 | 22.27 | 23.19 | 21.72 | 22.75 | 479,114 | +0.30(+1.34%) |
Oct 12, 2018 | 22.10 | 22.64 | 21.55 | 22.45 | 470,900 | +0.85(+3.94%) |
Oct 11, 2018 | 21.63 | 22.70 | 21.34 | 21.60 | 563,935 | -0.15(-0.69%) |
Oct 10, 2018 | 22.50 | 23.50 | 21.46 | 21.75 | 906,323 | -0.79(-3.50%) |
Oct 09, 2018 | 22.04 | 22.69 | 21.26 | 22.54 | 752,785 | +0.55(+2.50%) |
Oct 08, 2018 | 22.50 | 23.24 | 21.92 | 21.99 | 579,324 | -0.55(-2.44%) |
Oct 05, 2018 | 22.33 | 23.03 | 21.94 | 22.54 | 654,200 | +0.21(+0.94%) |
Oct 04, 2018 | 21.55 | 22.47 | 21.01 | 22.33 | 888,763 | +0.69(+3.19%) |
Oct 03, 2018 | 20.35 | 21.69 | 20.11 | 21.64 | 1,324,490 | +1.32(+6.50%) |
Oct 02, 2018 | 20.23 | 20.45 | 20.10 | 20.32 | 514,228 | +0.14(+0.69%) |
Oct 01, 2018 | 20.05 | 20.35 | 19.91 | 20.18 | 559,754 | +0.18(+0.90%) |
Sep 28, 2018 | 20.05 | 20.30 | 19.75 | 20.00 | 556,400 | -0.15(-0.74%) |
Sep 27, 2018 | 21.30 | 21.55 | 20.05 | 20.15 | 831,347 | -1.20(-5.62%) |
Sep 26, 2018 | 21.80 | 22.65 | 21.30 | 21.35 | 1,064,912 | -0.10(-0.47%) |
Sep 25, 2018 | 20.55 | 21.52 | 20.20 | 21.45 | 665,767 | +0.90(+4.38%) |
Sep 24, 2018 | 20.60 | 21.05 | 20.50 | 20.55 | 464,968 | -0.10(-0.48%) |
Sep 21, 2018 | 20.90 | 21.27 | 20.45 | 20.65 | 1,218,900 | -0.25(-1.20%) |
Sep 20, 2018 | 20.65 | 21.25 | 20.30 | 20.90 | 936,333 | +0.20(+0.97%) |
Sep 19, 2018 | 20.95 | 21.10 | 20.25 | 20.70 | 1,089,601 | -0.25(-1.19%) |
Sep 18, 2018 | 21.85 | 21.85 | 20.85 | 20.95 | 825,679 | -0.70(-3.23%) |
Sep 17, 2018 | 22.50 | 22.50 | 21.45 | 21.65 | 767,584 | -0.80(-3.56%) |
Sep 14, 2018 | 23.00 | 23.10 | 22.40 | 22.45 | 548,400 | -0.50(-2.18%) |
Sep 13, 2018 | 23.35 | 23.38 | 22.85 | 22.95 | 321,174 | -0.30(-1.29%) |
Sep 12, 2018 | 23.65 | 23.85 | 23.00 | 23.25 | 501,365 | -0.40(-1.69%) |
Sep 11, 2018 | 24.20 | 24.35 | 23.40 | 23.65 | 393,062 | -0.70(-2.87%) |
Sep 10, 2018 | 23.80 | 24.65 | 23.40 | 24.35 | 448,994 | +0.60(+2.53%) |
Sep 07, 2018 | 23.65 | 23.95 | 23.00 | 23.75 | 459,600 | -0.05(-0.21%) |
Sep 06, 2018 | 24.45 | 24.55 | 23.70 | 23.80 | 462,992 | -0.55(-2.26%) |
Sep 05, 2018 | 23.75 | 24.75 | 23.75 | 24.35 | 493,908 | +0.40(+1.67%) |
Sep 04, 2018 | 24.40 | 24.40 | 23.55 | 23.95 | 658,030 | -0.45(-1.84%) |
Aug 31, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.10(-0.41%) | |
Aug 30, 2018 | 24.60 | 25.00 | 24.30 | 24.50 | 368,255 | -0.05(-0.20%) |
Aug 29, 2018 | 24.55 | 24.85 | 24.10 | 24.55 | 364,952 | -0.10(-0.41%) |
Aug 28, 2018 | 25.00 | 25.05 | 24.50 | 24.65 | 264,904 | -0.20(-0.80%) |
Aug 27, 2018 | 24.85 | 25.05 | 24.55 | 24.85 | 252,635 | +0.25(+1.02%) |
Aug 24, 2018 | 24.55 | 25.20 | 24.35 | 24.60 | 405,800 | +0.10(+0.41%) |
Aug 23, 2018 | 24.85 | 25.05 | 24.30 | 24.50 | 324,721 | -0.40(-1.61%) |
Aug 22, 2018 | 24.60 | 25.05 | 24.40 | 24.90 | 483,954 | +0.15(+0.61%) |
Aug 21, 2018 | 24.25 | 24.90 | 24.10 | 24.75 | 413,367 | +0.65(+2.70%) |
Aug 20, 2018 | 24.30 | 24.45 | 23.80 | 24.10 | 550,373 | -0.05(-0.21%) |
Aug 17, 2018 | 24.30 | 24.70 | 24.10 | 24.15 | 468,100 | -0.30(-1.23%) |
Aug 16, 2018 | 24.95 | 24.95 | 24.25 | 24.45 | 550,036 | -0.35(-1.41%) |
Aug 15, 2018 | 24.85 | 24.95 | 24.35 | 24.80 | 254,092 | -0.10(-0.40%) |
Aug 14, 2018 | 25.50 | 25.82 | 24.65 | 24.90 | 360,134 | -0.45(-1.78%) |
Aug 13, 2018 | 25.75 | 26.10 | 25.35 | 25.35 | 600,531 | -0.30(-1.17%) |
Aug 10, 2018 | 25.20 | 25.90 | 24.90 | 25.65 | 450,200 | +0.25(+0.98%) |
Aug 09, 2018 | 25.20 | 25.63 | 24.85 | 25.40 | 523,087 | +0.20(+0.79%) |
Aug 08, 2018 | 24.85 | 25.50 | 24.75 | 25.20 | 642,094 | +0.25(+1.00%) |
Aug 07, 2018 | 23.85 | 25.20 | 23.85 | 24.95 | 646,176 | +0.95(+3.96%) |
Aug 06, 2018 | 24.05 | 24.10 | 23.00 | 24.00 | 632,163 | +0.10(+0.42%) |
Aug 03, 2018 | 23.60 | 24.75 | 23.55 | 23.90 | 678,800 | +0.70(+3.02%) |
Aug 02, 2018 | 22.00 | 24.95 | 21.60 | 23.20 | 1,060,648 | +0.85(+3.80%) |