Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.54 | 19.87 | 19.43 | 19.60 | 260,258 | +0.28(+1.45%) |
Oct 30, 2018 | 18.77 | 19.43 | 18.77 | 19.32 | 212,657 | +0.54(+2.88%) |
Oct 29, 2018 | 19.68 | 19.97 | 18.52 | 18.78 | 207,854 | -0.61(-3.15%) |
Oct 26, 2018 | 19.02 | 19.52 | 18.56 | 19.39 | 178,800 | +0.12(+0.62%) |
Oct 25, 2018 | 19.04 | 19.44 | 18.99 | 19.27 | 297,079 | +0.38(+2.01%) |
Oct 24, 2018 | 20.38 | 20.59 | 18.86 | 18.89 | 371,398 | -1.55(-7.58%) |
Oct 23, 2018 | 20.30 | 20.70 | 20.10 | 20.44 | 178,159 | -0.13(-0.63%) |
Oct 22, 2018 | 20.30 | 20.86 | 20.26 | 20.57 | 117,330 | +0.29(+1.43%) |
Oct 19, 2018 | 20.46 | 20.85 | 20.14 | 20.28 | 240,400 | -0.21(-1.02%) |
Oct 18, 2018 | 21.03 | 21.03 | 20.48 | 20.49 | 284,598 | -0.62(-2.94%) |
Oct 17, 2018 | 21.30 | 21.30 | 20.94 | 21.11 | 163,710 | -0.25(-1.17%) |
Oct 16, 2018 | 21.23 | 21.40 | 20.84 | 21.36 | 485,555 | +0.38(+1.81%) |
Oct 15, 2018 | 20.91 | 21.28 | 20.65 | 20.98 | 216,449 | +0.10(+0.48%) |
Oct 12, 2018 | 21.28 | 21.28 | 20.64 | 20.88 | 257,000 | -0.09(-0.43%) |
Oct 11, 2018 | 21.35 | 21.73 | 20.94 | 20.97 | 344,113 | -0.42(-1.96%) |
Oct 10, 2018 | 21.81 | 21.81 | 21.07 | 21.39 | 401,994 | -0.42(-1.93%) |
Oct 09, 2018 | 22.49 | 22.54 | 21.77 | 21.81 | 377,755 | -0.79(-3.50%) |
Oct 08, 2018 | 22.90 | 22.98 | 22.16 | 22.60 | 285,223 | -0.39(-1.70%) |
Oct 05, 2018 | 23.38 | 23.59 | 22.91 | 22.99 | 494,800 | -0.30(-1.29%) |
Oct 04, 2018 | 22.86 | 23.51 | 22.78 | 23.29 | 499,105 | +0.35(+1.53%) |
Oct 03, 2018 | 21.85 | 22.95 | 21.82 | 22.94 | 706,322 | +1.30(+6.01%) |
Oct 02, 2018 | 21.00 | 22.23 | 21.00 | 21.64 | 558,610 | +0.83(+3.99%) |
Oct 01, 2018 | 21.51 | 21.67 | 20.72 | 20.81 | 224,927 | -0.66(-3.07%) |
Sep 28, 2018 | 20.68 | 21.62 | 20.48 | 21.47 | 715,500 | +0.77(+3.72%) |
Sep 27, 2018 | 20.96 | 20.96 | 20.61 | 20.70 | 479,558 | -0.20(-0.96%) |
Sep 26, 2018 | 20.85 | 21.19 | 20.67 | 20.90 | 238,013 | +0.11(+0.53%) |
Sep 25, 2018 | 21.31 | 21.31 | 20.78 | 20.79 | 315,169 | -0.57(-2.67%) |
Sep 24, 2018 | 21.99 | 22.35 | 21.05 | 21.36 | 310,247 | -0.69(-3.13%) |
Sep 21, 2018 | 22.38 | 22.47 | 22.04 | 22.05 | 811,800 | -0.29(-1.28%) |
Sep 20, 2018 | 22.40 | 22.55 | 22.19 | 22.34 | 281,893 | +0.05(+0.25%) |
Sep 19, 2018 | 22.18 | 22.53 | 22.06 | 22.28 | 307,879 | +0.12(+0.54%) |
Sep 18, 2018 | 22.32 | 22.44 | 22.01 | 22.16 | 217,898 | -0.16(-0.72%) |
Sep 17, 2018 | 22.40 | 22.60 | 22.01 | 22.32 | 271,441 | -0.07(-0.31%) |
Sep 14, 2018 | 22.06 | 22.48 | 22.02 | 22.39 | 260,600 | +0.30(+1.36%) |
Sep 13, 2018 | 21.89 | 22.11 | 21.89 | 22.09 | 367,026 | +0.31(+1.42%) |
Sep 12, 2018 | 21.59 | 21.89 | 21.57 | 21.78 | 247,302 | +0.24(+1.11%) |
Sep 11, 2018 | 21.39 | 21.82 | 21.39 | 21.54 | 232,898 | +0.22(+1.03%) |
Sep 10, 2018 | 20.63 | 21.48 | 20.42 | 21.32 | 309,477 | +0.80(+3.90%) |
Sep 07, 2018 | 20.59 | 20.90 | 20.46 | 20.52 | 259,700 | -0.13(-0.63%) |
Sep 06, 2018 | 20.70 | 20.81 | 20.57 | 20.65 | 209,750 | -0.08(-0.39%) |
Sep 05, 2018 | 20.28 | 20.85 | 20.03 | 20.73 | 197,042 | +0.40(+1.97%) |
Sep 04, 2018 | 20.28 | 20.38 | 20.02 | 20.33 | 192,808 | -0.02(-0.10%) |
Aug 31, 2018 | 20.35 | 20.35 | 20.35 | 0 | -0.21(-1.02%) | |
Aug 30, 2018 | 20.60 | 20.67 | 20.39 | 20.56 | 127,263 | -0.12(-0.58%) |
Aug 29, 2018 | 21.04 | 21.12 | 20.65 | 20.68 | 220,599 | -0.34(-1.62%) |
Aug 28, 2018 | 21.04 | 21.25 | 20.92 | 21.02 | 198,184 | -0.01(-0.05%) |
Aug 27, 2018 | 21.28 | 21.45 | 20.99 | 21.03 | 177,412 | -0.19(-0.90%) |
Aug 24, 2018 | 21.23 | 21.32 | 21.15 | 21.22 | 370,600 | +0.02(+0.09%) |
Aug 23, 2018 | 21.19 | 21.24 | 20.93 | 21.20 | 170,071 | -0.04(-0.19%) |
Aug 22, 2018 | 21.19 | 21.30 | 21.07 | 21.24 | 240,722 | -0.06(-0.28%) |
Aug 21, 2018 | 20.58 | 21.34 | 20.58 | 21.30 | 400,176 | +0.73(+3.55%) |
Aug 20, 2018 | 20.32 | 20.83 | 20.32 | 20.57 | 190,043 | +0.27(+1.33%) |
Aug 17, 2018 | 20.01 | 20.35 | 19.73 | 20.30 | 280,400 | +0.26(+1.30%) |
Aug 16, 2018 | 19.89 | 20.13 | 19.72 | 20.04 | 349,758 | +0.29(+1.47%) |
Aug 15, 2018 | 20.02 | 20.08 | 19.75 | 19.75 | 372,786 | -0.37(-1.84%) |
Aug 14, 2018 | 20.24 | 20.55 | 20.09 | 20.12 | 321,107 | +0.00(+0.00%) |
Aug 13, 2018 | 20.37 | 20.47 | 20.00 | 20.12 | 237,848 | -0.25(-1.23%) |
Aug 10, 2018 | 20.82 | 21.82 | 20.37 | 20.37 | 234,300 | -0.58(-2.77%) |
Aug 09, 2018 | 20.73 | 21.23 | 20.70 | 20.95 | 518,973 | +0.19(+0.92%) |
Aug 08, 2018 | 20.63 | 20.87 | 20.03 | 20.76 | 514,179 | +0.04(+0.17%) |
Aug 07, 2018 | 20.83 | 21.23 | 19.63 | 20.73 | 1,142,063 | -1.10(-5.06%) |
Aug 06, 2018 | 21.32 | 21.86 | 21.32 | 21.83 | 364,437 | +0.60(+2.83%) |
Aug 03, 2018 | 21.82 | 22.05 | 21.10 | 21.23 | 376,400 | -0.61(-2.79%) |
Aug 02, 2018 | 22.49 | 22.85 | 21.77 | 21.84 | 300,551 | -0.80(-3.53%) |