Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.40 | 19.82 | 19.07 | 19.14 | 700,271 | -0.02(-0.10%) |
Oct 30, 2018 | 18.54 | 19.58 | 18.04 | 19.16 | 706,791 | +0.53(+2.84%) |
Oct 29, 2018 | 18.91 | 19.25 | 18.36 | 18.63 | 912,757 | +0.01(+0.05%) |
Oct 26, 2018 | 18.96 | 19.60 | 18.53 | 18.62 | 1,038,900 | -0.86(-4.41%) |
Oct 25, 2018 | 18.78 | 19.68 | 18.59 | 19.48 | 436,502 | +0.90(+4.84%) |
Oct 24, 2018 | 19.19 | 19.44 | 18.57 | 18.58 | 582,278 | -0.76(-3.93%) |
Oct 23, 2018 | 18.74 | 19.40 | 18.32 | 19.34 | 429,138 | +0.11(+0.57%) |
Oct 22, 2018 | 19.35 | 19.75 | 19.20 | 19.23 | 345,253 | -0.08(-0.41%) |
Oct 19, 2018 | 19.58 | 19.68 | 19.08 | 19.31 | 617,600 | -0.05(-0.26%) |
Oct 18, 2018 | 19.45 | 19.85 | 19.08 | 19.36 | 564,389 | -0.25(-1.27%) |
Oct 17, 2018 | 19.66 | 19.72 | 19.05 | 19.61 | 547,460 | -0.07(-0.36%) |
Oct 16, 2018 | 19.16 | 19.73 | 19.00 | 19.68 | 429,494 | +0.77(+4.07%) |
Oct 15, 2018 | 19.16 | 19.40 | 18.83 | 18.91 | 708,288 | -0.30(-1.56%) |
Oct 12, 2018 | 19.30 | 19.60 | 19.01 | 19.21 | 629,000 | +0.33(+1.75%) |
Oct 11, 2018 | 18.87 | 19.22 | 18.56 | 18.88 | 1,621,362 | -0.09(-0.47%) |
Oct 10, 2018 | 19.92 | 20.05 | 18.94 | 18.97 | 1,490,874 | -0.94(-4.72%) |
Oct 09, 2018 | 20.69 | 21.07 | 19.83 | 19.91 | 1,041,201 | -0.87(-4.19%) |
Oct 08, 2018 | 21.56 | 21.62 | 20.59 | 20.78 | 790,211 | -0.93(-4.28%) |
Oct 05, 2018 | 21.56 | 21.90 | 21.04 | 21.71 | 621,900 | +0.12(+0.56%) |
Oct 04, 2018 | 22.27 | 22.32 | 21.46 | 21.59 | 524,968 | -0.60(-2.70%) |
Oct 03, 2018 | 22.41 | 22.41 | 21.85 | 22.19 | 698,693 | +0.20(+0.91%) |
Oct 02, 2018 | 22.31 | 22.37 | 21.59 | 21.99 | 721,192 | -0.27(-1.21%) |
Oct 01, 2018 | 23.60 | 23.66 | 22.03 | 22.26 | 663,306 | -1.22(-5.20%) |
Sep 28, 2018 | 22.75 | 23.57 | 22.32 | 23.48 | 1,272,100 | +0.53(+2.31%) |
Sep 27, 2018 | 23.17 | 23.31 | 22.80 | 22.95 | 447,083 | -0.03(-0.13%) |
Sep 26, 2018 | 23.01 | 23.81 | 22.82 | 22.98 | 842,325 | +0.34(+1.50%) |
Sep 25, 2018 | 22.42 | 22.72 | 22.02 | 22.64 | 624,309 | +0.22(+0.98%) |
Sep 24, 2018 | 22.43 | 22.83 | 22.08 | 22.42 | 501,538 | -0.13(-0.58%) |
Sep 21, 2018 | 23.18 | 23.34 | 22.52 | 22.55 | 723,700 | -0.56(-2.42%) |
Sep 20, 2018 | 22.95 | 23.49 | 22.82 | 23.11 | 1,128,797 | +0.24(+1.05%) |
Sep 19, 2018 | 23.14 | 23.31 | 22.32 | 22.87 | 1,002,873 | -0.37(-1.59%) |
Sep 18, 2018 | 22.50 | 23.36 | 22.36 | 23.24 | 1,040,748 | +1.05(+4.73%) |
Sep 17, 2018 | 23.28 | 23.47 | 21.99 | 22.19 | 610,248 | -1.07(-4.60%) |
Sep 14, 2018 | 23.92 | 23.95 | 23.26 | 23.26 | 574,000 | -0.06(-0.26%) |
Sep 13, 2018 | 22.52 | 23.47 | 22.50 | 23.32 | 851,387 | +0.84(+3.74%) |
Sep 12, 2018 | 22.19 | 22.56 | 21.66 | 22.48 | 557,452 | +0.30(+1.35%) |
Sep 11, 2018 | 21.44 | 22.35 | 21.37 | 22.18 | 531,490 | +0.62(+2.88%) |
Sep 10, 2018 | 21.68 | 21.91 | 21.21 | 21.56 | 408,229 | -0.03(-0.14%) |
Sep 07, 2018 | 21.17 | 21.72 | 20.89 | 21.59 | 930,400 | +0.25(+1.17%) |
Sep 06, 2018 | 20.83 | 21.35 | 20.62 | 21.34 | 377,870 | +0.51(+2.45%) |
Sep 05, 2018 | 21.45 | 21.47 | 20.35 | 20.83 | 542,774 | -0.48(-2.25%) |
Sep 04, 2018 | 21.54 | 22.50 | 21.07 | 21.31 | 699,913 | -0.35(-1.62%) |
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.21(+0.98%) | |
Aug 30, 2018 | 21.77 | 21.84 | 21.39 | 21.45 | 377,412 | -0.44(-2.01%) |
Aug 29, 2018 | 21.83 | 22.08 | 21.72 | 21.89 | 579,606 | -0.03(-0.14%) |
Aug 28, 2018 | 22.40 | 22.40 | 21.55 | 21.92 | 1,123,358 | -0.36(-1.62%) |
Aug 27, 2018 | 22.23 | 22.37 | 21.92 | 22.28 | 873,428 | +0.29(+1.32%) |
Aug 24, 2018 | 21.95 | 22.51 | 21.88 | 21.99 | 917,900 | +0.14(+0.64%) |
Aug 23, 2018 | 20.99 | 21.98 | 20.92 | 21.85 | 1,697,642 | +0.77(+3.65%) |
Aug 22, 2018 | 20.23 | 21.10 | 20.12 | 21.08 | 648,424 | +0.86(+4.25%) |
Aug 21, 2018 | 19.60 | 20.41 | 19.55 | 20.22 | 822,088 | +0.68(+3.48%) |
Aug 20, 2018 | 19.52 | 19.91 | 19.15 | 19.54 | 780,586 | +0.09(+0.46%) |
Aug 17, 2018 | 19.48 | 19.55 | 19.08 | 19.45 | 681,700 | -0.01(-0.05%) |
Aug 16, 2018 | 19.85 | 19.98 | 19.44 | 19.46 | 922,272 | -0.29(-1.47%) |
Aug 15, 2018 | 20.34 | 20.34 | 19.50 | 19.75 | 708,336 | -0.38(-1.89%) |
Aug 14, 2018 | 19.31 | 20.55 | 18.99 | 20.13 | 1,178,089 | +0.82(+4.25%) |
Aug 13, 2018 | 19.37 | 20.17 | 18.88 | 19.31 | 926,518 | -0.35(-1.78%) |
Aug 10, 2018 | 18.23 | 19.74 | 18.07 | 19.66 | 2,759,600 | +1.47(+8.08%) |
Aug 09, 2018 | 17.11 | 18.39 | 17.00 | 18.19 | 3,396,296 | +2.23(+13.97%) |
Aug 08, 2018 | 16.00 | 16.11 | 15.71 | 15.96 | 1,260,922 | -0.21(-1.30%) |
Aug 07, 2018 | 16.44 | 16.45 | 16.08 | 16.17 | 415,482 | -0.19(-1.16%) |
Aug 06, 2018 | 16.05 | 16.45 | 16.05 | 16.36 | 458,851 | +0.32(+2.00%) |
Aug 03, 2018 | 15.79 | 16.13 | 15.57 | 16.04 | 646,600 | +0.22(+1.39%) |
Aug 02, 2018 | 15.26 | 15.90 | 15.11 | 15.82 | 651,918 | +0.52(+3.40%) |