Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.87 | 21.83 | 20.46 | 21.29 | 92,065 | +0.83(+4.07%) |
Oct 30, 2018 | 17.47 | 20.63 | 16.48 | 20.46 | 108,215 | +1.05(+5.39%) |
Oct 29, 2018 | 19.66 | 20.21 | 19.18 | 19.41 | 95,294 | +0.02(+0.13%) |
Oct 26, 2018 | 19.14 | 19.69 | 18.62 | 19.39 | 82,765 | -0.06(-0.30%) |
Oct 25, 2018 | 18.66 | 19.74 | 18.54 | 19.45 | 72,961 | +0.96(+5.17%) |
Oct 24, 2018 | 19.50 | 19.63 | 18.44 | 18.49 | 90,464 | -1.05(-5.36%) |
Oct 23, 2018 | 19.43 | 19.70 | 18.78 | 19.54 | 53,741 | -0.18(-0.92%) |
Oct 22, 2018 | 18.97 | 19.97 | 18.97 | 19.72 | 84,886 | +0.75(+3.95%) |
Oct 19, 2018 | 19.55 | 19.68 | 18.71 | 18.97 | 50,484 | -0.62(-3.16%) |
Oct 18, 2018 | 20.35 | 20.52 | 19.20 | 19.59 | 90,153 | -0.70(-3.45%) |
Oct 17, 2018 | 19.85 | 20.44 | 19.31 | 20.29 | 85,687 | +0.49(+2.46%) |
Oct 16, 2018 | 18.92 | 19.99 | 18.72 | 19.80 | 78,753 | +0.92(+4.89%) |
Oct 15, 2018 | 19.11 | 19.58 | 18.71 | 18.88 | 70,496 | -0.34(-1.76%) |
Oct 12, 2018 | 19.76 | 19.83 | 18.95 | 19.22 | 76,091 | -0.27(-1.40%) |
Oct 11, 2018 | 20.13 | 20.34 | 19.13 | 19.49 | 65,739 | -0.75(-3.71%) |
Oct 10, 2018 | 21.03 | 21.17 | 20.13 | 20.24 | 83,509 | -0.79(-3.76%) |
Oct 09, 2018 | 20.55 | 21.08 | 20.53 | 21.03 | 116,869 | +0.44(+2.16%) |
Oct 08, 2018 | 20.09 | 20.72 | 20.09 | 20.58 | 91,515 | +0.31(+1.55%) |
Oct 05, 2018 | 20.07 | 20.65 | 20.07 | 20.27 | 84,100 | +0.09(+0.45%) |
Oct 04, 2018 | 20.82 | 21.08 | 20.15 | 20.18 | 88,942 | -0.65(-3.13%) |
Oct 03, 2018 | 21.02 | 21.42 | 20.72 | 20.83 | 59,996 | -0.08(-0.39%) |
Oct 02, 2018 | 21.64 | 22.04 | 20.86 | 20.91 | 78,559 | -0.67(-3.09%) |
Oct 01, 2018 | 22.63 | 22.63 | 21.47 | 21.58 | 93,883 | -0.83(-3.71%) |
Sep 28, 2018 | 22.68 | 22.96 | 21.98 | 22.41 | 77,790 | -0.20(-0.87%) |
Sep 27, 2018 | 21.28 | 23.49 | 21.14 | 22.61 | 560,146 | +1.40(+6.60%) |
Sep 26, 2018 | 21.93 | 22.17 | 21.21 | 21.21 | 280,115 | -0.71(-3.23%) |
Sep 25, 2018 | 21.49 | 22.04 | 21.30 | 21.92 | 65,421 | +0.54(+2.54%) |
Sep 24, 2018 | 21.13 | 21.46 | 20.93 | 21.37 | 63,557 | +0.19(+0.89%) |
Sep 21, 2018 | 21.27 | 21.41 | 20.77 | 21.19 | 247,568 | -0.14(-0.66%) |
Sep 20, 2018 | 21.05 | 21.33 | 20.86 | 21.33 | 53,711 | +0.30(+1.45%) |
Sep 19, 2018 | 21.33 | 21.85 | 20.48 | 21.02 | 131,635 | -0.34(-1.58%) |
Sep 18, 2018 | 21.46 | 22.17 | 21.34 | 21.36 | 88,487 | -0.19(-0.88%) |
Sep 17, 2018 | 21.89 | 22.07 | 21.22 | 21.55 | 89,246 | -0.35(-1.58%) |
Sep 14, 2018 | 21.81 | 22.31 | 21.81 | 21.89 | 89,925 | +0.12(+0.57%) |
Sep 13, 2018 | 22.54 | 22.58 | 21.63 | 21.77 | 161,427 | -0.63(-2.83%) |
Sep 12, 2018 | 21.76 | 22.54 | 21.66 | 22.40 | 138,540 | +0.78(+3.62%) |
Sep 11, 2018 | 21.01 | 21.82 | 21.01 | 21.62 | 256,938 | +0.61(+2.90%) |
Sep 10, 2018 | 21.68 | 21.89 | 20.81 | 21.01 | 146,608 | -0.70(-3.23%) |
Sep 07, 2018 | 22.31 | 22.59 | 21.65 | 21.71 | 68,081 | -0.60(-2.70%) |
Sep 06, 2018 | 22.08 | 22.92 | 22.08 | 22.31 | 156,900 | +0.28(+1.27%) |
Sep 05, 2018 | 22.46 | 22.56 | 21.63 | 22.03 | 316,049 | -0.31(-1.40%) |
Sep 04, 2018 | 20.95 | 22.51 | 20.60 | 22.35 | 609,275 | +2.27(+11.33%) |
Aug 31, 2018 | 20.07 | 20.07 | 20.07 | 0 | -1.33(-6.24%) | |
Aug 30, 2018 | 21.90 | 21.98 | 21.10 | 21.41 | 252,647 | -0.59(-2.70%) |
Aug 29, 2018 | 22.25 | 22.37 | 21.84 | 22.00 | 126,862 | -0.31(-1.40%) |
Aug 28, 2018 | 22.80 | 22.87 | 22.10 | 22.31 | 128,936 | -0.46(-2.03%) |
Aug 27, 2018 | 22.91 | 23.11 | 22.60 | 22.78 | 142,006 | -0.04(-0.18%) |
Aug 24, 2018 | 23.32 | 23.48 | 22.31 | 22.82 | 220,142 | -0.72(-3.05%) |
Aug 23, 2018 | 23.54 | 23.79 | 23.38 | 23.53 | 89,338 | +0.02(+0.11%) |
Aug 22, 2018 | 23.73 | 23.89 | 23.11 | 23.51 | 156,448 | -0.44(-1.82%) |
Aug 21, 2018 | 23.62 | 24.23 | 23.62 | 23.95 | 201,956 | +0.27(+1.15%) |
Aug 20, 2018 | 24.01 | 24.10 | 23.50 | 23.67 | 98,281 | -0.28(-1.17%) |
Aug 17, 2018 | 23.44 | 24.38 | 23.44 | 23.95 | 223,661 | +0.53(+2.25%) |
Aug 16, 2018 | 23.38 | 23.76 | 23.33 | 23.43 | 74,680 | +0.06(+0.25%) |
Aug 15, 2018 | 23.53 | 23.64 | 23.25 | 23.37 | 73,441 | -0.28(-1.18%) |
Aug 14, 2018 | 22.90 | 23.82 | 22.36 | 23.65 | 168,061 | +0.78(+3.42%) |
Aug 13, 2018 | 23.68 | 23.69 | 22.35 | 22.87 | 214,528 | -0.71(-3.01%) |
Aug 10, 2018 | 23.50 | 23.90 | 23.36 | 23.57 | 191,744 | +0.04(+0.18%) |
Aug 09, 2018 | 23.11 | 23.83 | 22.80 | 23.53 | 428,002 | +0.60(+2.62%) |
Aug 08, 2018 | 22.26 | 23.21 | 22.21 | 22.93 | 133,741 | +0.59(+2.66%) |
Aug 07, 2018 | 22.61 | 23.07 | 22.25 | 22.34 | 211,147 | -0.16(-0.70%) |
Aug 06, 2018 | 22.42 | 22.64 | 21.66 | 22.50 | 346,916 | +0.84(+3.88%) |
Aug 03, 2018 | 21.74 | 21.98 | 21.37 | 21.66 | 75,969 | -0.17(-0.79%) |
Aug 02, 2018 | 21.76 | 21.94 | 21.56 | 21.83 | 81,351 | +0.23(+1.07%) |