Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.67 | 20.15 | 18.92 | 19.06 | 742,732 | -1.04(-5.17%) |
Oct 30, 2018 | 19.10 | 20.14 | 19.10 | 20.10 | 322,936 | +0.96(+5.02%) |
Oct 29, 2018 | 20.00 | 20.20 | 18.91 | 19.14 | 519,022 | -0.63(-3.19%) |
Oct 26, 2018 | 19.71 | 20.29 | 19.43 | 19.77 | 684,300 | -0.30(-1.49%) |
Oct 25, 2018 | 19.92 | 20.22 | 19.81 | 20.07 | 349,148 | +0.28(+1.41%) |
Oct 24, 2018 | 20.35 | 20.77 | 19.77 | 19.79 | 638,741 | -0.68(-3.32%) |
Oct 23, 2018 | 19.85 | 20.62 | 19.81 | 20.47 | 355,311 | +0.10(+0.49%) |
Oct 22, 2018 | 20.20 | 20.57 | 20.12 | 20.37 | 245,228 | +0.30(+1.49%) |
Oct 19, 2018 | 20.40 | 20.58 | 19.97 | 20.07 | 408,300 | -0.25(-1.23%) |
Oct 18, 2018 | 20.93 | 21.07 | 20.29 | 20.32 | 289,873 | -0.76(-3.61%) |
Oct 17, 2018 | 21.00 | 21.34 | 20.79 | 21.08 | 246,465 | +0.04(+0.19%) |
Oct 16, 2018 | 20.65 | 21.14 | 20.48 | 21.04 | 342,875 | +0.60(+2.94%) |
Oct 15, 2018 | 20.21 | 20.70 | 19.91 | 20.44 | 280,675 | +0.14(+0.69%) |
Oct 12, 2018 | 20.46 | 20.58 | 19.84 | 20.30 | 379,400 | +0.40(+2.01%) |
Oct 11, 2018 | 20.25 | 20.82 | 19.78 | 19.90 | 668,352 | -0.62(-3.02%) |
Oct 10, 2018 | 21.63 | 21.69 | 20.50 | 20.52 | 413,530 | -1.24(-5.70%) |
Oct 09, 2018 | 21.76 | 22.12 | 21.48 | 21.76 | 236,715 | -0.01(-0.05%) |
Oct 08, 2018 | 22.00 | 22.13 | 21.33 | 21.77 | 473,833 | -0.28(-1.27%) |
Oct 05, 2018 | 22.29 | 22.46 | 21.63 | 22.05 | 418,100 | -0.23(-1.03%) |
Oct 04, 2018 | 22.46 | 22.59 | 22.03 | 22.28 | 519,293 | -0.28(-1.24%) |
Oct 03, 2018 | 22.24 | 23.33 | 21.83 | 22.56 | 626,764 | +0.53(+2.41%) |
Oct 02, 2018 | 22.40 | 22.57 | 21.76 | 22.03 | 334,366 | -0.38(-1.70%) |
Oct 01, 2018 | 23.33 | 23.55 | 22.22 | 22.41 | 403,541 | -0.70(-3.03%) |
Sep 28, 2018 | 23.01 | 23.36 | 22.93 | 23.11 | 261,600 | +0.00(+0.00%) |
Sep 27, 2018 | 23.31 | 23.38 | 22.96 | 23.11 | 191,974 | +0.02(+0.09%) |
Sep 26, 2018 | 23.46 | 23.59 | 22.93 | 23.09 | 283,017 | -0.34(-1.45%) |
Sep 25, 2018 | 23.50 | 24.03 | 23.33 | 23.43 | 283,695 | +0.16(+0.69%) |
Sep 24, 2018 | 22.98 | 23.27 | 22.71 | 23.27 | 240,951 | +0.22(+0.95%) |
Sep 21, 2018 | 24.13 | 24.35 | 23.00 | 23.05 | 874,900 | -1.07(-4.46%) |
Sep 20, 2018 | 24.00 | 24.43 | 23.79 | 24.12 | 490,983 | +0.23(+0.98%) |
Sep 19, 2018 | 23.70 | 24.00 | 23.44 | 23.89 | 454,327 | +0.23(+0.97%) |
Sep 18, 2018 | 22.59 | 23.83 | 22.50 | 23.66 | 589,207 | +1.06(+4.69%) |
Sep 17, 2018 | 22.99 | 23.18 | 22.58 | 22.60 | 329,490 | -0.39(-1.70%) |
Sep 14, 2018 | 23.24 | 23.69 | 22.97 | 22.99 | 297,100 | -0.26(-1.12%) |
Sep 13, 2018 | 23.60 | 24.00 | 23.18 | 23.25 | 326,707 | -0.23(-0.98%) |
Sep 12, 2018 | 23.27 | 23.60 | 22.69 | 23.48 | 348,874 | +0.12(+0.51%) |
Sep 11, 2018 | 23.00 | 23.38 | 22.75 | 23.36 | 295,798 | +0.22(+0.95%) |
Sep 10, 2018 | 23.24 | 23.50 | 22.78 | 23.14 | 415,843 | +0.04(+0.17%) |
Sep 07, 2018 | 22.94 | 23.57 | 22.33 | 23.10 | 426,200 | -0.06(-0.26%) |
Sep 06, 2018 | 23.71 | 23.86 | 23.02 | 23.16 | 545,552 | -0.57(-2.40%) |
Sep 05, 2018 | 24.16 | 24.25 | 23.69 | 23.73 | 673,421 | -0.43(-1.78%) |
Sep 04, 2018 | 24.50 | 24.50 | 23.57 | 24.16 | 863,790 | -0.79(-3.17%) |
Aug 31, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.67(-2.62%) | |
Aug 30, 2018 | 25.55 | 25.94 | 25.21 | 25.62 | 523,713 | -0.07(-0.27%) |
Aug 29, 2018 | 25.43 | 26.00 | 24.90 | 25.69 | 581,533 | +0.33(+1.30%) |
Aug 28, 2018 | 24.92 | 25.59 | 24.84 | 25.36 | 418,239 | +0.21(+0.83%) |
Aug 27, 2018 | 25.03 | 25.39 | 24.77 | 25.15 | 463,470 | +0.22(+0.88%) |
Aug 24, 2018 | 25.00 | 25.28 | 24.72 | 24.93 | 387,100 | +0.00(+0.00%) |
Aug 23, 2018 | 25.26 | 25.35 | 24.77 | 24.93 | 383,773 | -0.06(-0.24%) |
Aug 22, 2018 | 25.60 | 25.82 | 24.75 | 24.99 | 801,038 | -0.74(-2.88%) |
Aug 21, 2018 | 24.99 | 26.17 | 24.87 | 25.73 | 1,568,856 | +0.86(+3.46%) |
Aug 20, 2018 | 23.63 | 25.12 | 23.31 | 24.87 | 900,998 | +1.27(+5.38%) |
Aug 17, 2018 | 24.00 | 24.00 | 23.18 | 23.60 | 396,000 | -0.50(-2.07%) |
Aug 16, 2018 | 23.62 | 24.36 | 23.62 | 24.10 | 578,315 | +0.58(+2.47%) |
Aug 15, 2018 | 23.70 | 24.20 | 23.42 | 23.52 | 692,549 | -0.31(-1.30%) |
Aug 14, 2018 | 23.00 | 23.93 | 22.78 | 23.83 | 607,091 | +0.84(+3.65%) |
Aug 13, 2018 | 24.00 | 24.14 | 22.89 | 22.99 | 567,454 | -1.15(-4.76%) |
Aug 10, 2018 | 23.19 | 24.25 | 22.82 | 24.14 | 1,160,400 | +0.83(+3.56%) |
Aug 09, 2018 | 23.03 | 23.79 | 22.66 | 23.31 | 1,390,092 | +0.13(+0.56%) |
Aug 08, 2018 | 23.13 | 23.74 | 22.83 | 23.18 | 1,941,501 | +0.74(+3.30%) |
Aug 07, 2018 | 22.43 | 22.70 | 22.13 | 22.44 | 498,195 | -0.04(-0.18%) |
Aug 06, 2018 | 22.02 | 22.70 | 21.96 | 22.48 | 505,851 | +0.52(+2.37%) |
Aug 03, 2018 | 22.30 | 22.35 | 21.69 | 21.96 | 544,800 | -0.30(-1.35%) |
Aug 02, 2018 | 21.38 | 22.35 | 21.07 | 22.26 | 953,806 | +0.96(+4.51%) |