Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.19 | 21.32 | 20.46 | 20.49 | 461,392 | -0.54(-2.57%) |
Oct 30, 2018 | 21.08 | 21.45 | 20.79 | 21.03 | 348,505 | -0.36(-1.68%) |
Oct 29, 2018 | 21.46 | 21.90 | 21.24 | 21.39 | 447,330 | +0.31(+1.47%) |
Oct 26, 2018 | 20.15 | 21.24 | 19.43 | 21.08 | 576,900 | +1.88(+9.79%) |
Oct 25, 2018 | 18.63 | 19.61 | 18.63 | 19.20 | 374,126 | +0.60(+3.23%) |
Oct 24, 2018 | 19.02 | 19.11 | 18.58 | 18.60 | 412,443 | -0.53(-2.77%) |
Oct 23, 2018 | 18.82 | 19.36 | 18.57 | 19.13 | 368,950 | -0.02(-0.10%) |
Oct 22, 2018 | 19.85 | 20.12 | 19.13 | 19.15 | 380,700 | -0.72(-3.62%) |
Oct 19, 2018 | 19.94 | 20.23 | 19.71 | 19.87 | 587,200 | -0.14(-0.70%) |
Oct 18, 2018 | 20.65 | 20.65 | 19.95 | 20.01 | 398,215 | -0.77(-3.71%) |
Oct 17, 2018 | 21.08 | 21.36 | 19.95 | 20.78 | 728,301 | -0.74(-3.44%) |
Oct 16, 2018 | 22.11 | 22.11 | 21.21 | 21.52 | 781,805 | -0.60(-2.71%) |
Oct 15, 2018 | 22.89 | 23.15 | 21.51 | 22.12 | 606,587 | +0.31(+1.42%) |
Oct 12, 2018 | 23.14 | 23.14 | 21.40 | 21.81 | 445,300 | -0.97(-4.26%) |
Oct 11, 2018 | 23.21 | 23.36 | 22.78 | 22.78 | 276,812 | -0.50(-2.15%) |
Oct 10, 2018 | 23.47 | 23.89 | 23.25 | 23.28 | 216,135 | -0.24(-1.02%) |
Oct 09, 2018 | 23.73 | 23.95 | 23.39 | 23.52 | 224,386 | -0.28(-1.18%) |
Oct 08, 2018 | 23.22 | 23.83 | 23.20 | 23.80 | 194,489 | +0.58(+2.50%) |
Oct 05, 2018 | 23.68 | 23.68 | 23.05 | 23.22 | 292,400 | -0.40(-1.69%) |
Oct 04, 2018 | 23.87 | 24.20 | 23.42 | 23.62 | 239,650 | -0.28(-1.17%) |
Oct 03, 2018 | 23.46 | 24.19 | 23.04 | 23.90 | 170,619 | +0.58(+2.49%) |
Oct 02, 2018 | 23.05 | 23.39 | 22.81 | 23.32 | 147,465 | +0.21(+0.91%) |
Oct 01, 2018 | 23.71 | 23.83 | 23.07 | 23.11 | 83,838 | -0.42(-1.78%) |
Sep 28, 2018 | 23.21 | 23.58 | 23.12 | 23.53 | 200,500 | +0.22(+0.94%) |
Sep 27, 2018 | 23.57 | 23.67 | 23.27 | 23.31 | 114,784 | -0.23(-0.98%) |
Sep 26, 2018 | 23.85 | 23.98 | 23.53 | 23.54 | 163,779 | -0.30(-1.26%) |
Sep 25, 2018 | 24.06 | 24.07 | 23.76 | 23.84 | 164,781 | -0.20(-0.83%) |
Sep 24, 2018 | 24.39 | 24.39 | 23.70 | 24.04 | 162,945 | -0.38(-1.56%) |
Sep 21, 2018 | 24.85 | 24.91 | 24.34 | 24.42 | 508,500 | -0.39(-1.57%) |
Sep 20, 2018 | 24.43 | 24.88 | 24.38 | 24.81 | 129,400 | +0.56(+2.31%) |
Sep 19, 2018 | 23.94 | 24.39 | 23.94 | 24.25 | 107,697 | +0.28(+1.17%) |
Sep 18, 2018 | 24.12 | 24.12 | 23.89 | 23.97 | 103,435 | -0.10(-0.42%) |
Sep 17, 2018 | 24.14 | 24.21 | 23.93 | 24.07 | 108,103 | -0.10(-0.41%) |
Sep 14, 2018 | 24.00 | 24.35 | 23.80 | 24.17 | 125,900 | +0.20(+0.83%) |
Sep 13, 2018 | 24.19 | 24.20 | 23.91 | 23.97 | 200,030 | -0.16(-0.66%) |
Sep 12, 2018 | 24.50 | 24.53 | 23.98 | 24.13 | 179,693 | -0.50(-2.03%) |
Sep 11, 2018 | 24.37 | 24.67 | 24.26 | 24.63 | 126,573 | +0.21(+0.86%) |
Sep 10, 2018 | 24.60 | 24.66 | 24.41 | 24.42 | 70,466 | -0.08(-0.33%) |
Sep 07, 2018 | 24.58 | 24.58 | 24.35 | 24.50 | 195,900 | -0.05(-0.20%) |
Sep 06, 2018 | 24.74 | 24.87 | 24.34 | 24.55 | 155,779 | -0.09(-0.37%) |
Sep 05, 2018 | 24.75 | 24.93 | 24.57 | 24.64 | 105,836 | -0.11(-0.44%) |
Sep 04, 2018 | 24.69 | 24.84 | 24.54 | 24.75 | 161,412 | +0.05(+0.20%) |
Aug 31, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.16(+0.65%) | |
Aug 30, 2018 | 24.55 | 24.75 | 24.40 | 24.54 | 96,136 | -0.13(-0.53%) |
Aug 29, 2018 | 24.69 | 24.71 | 24.30 | 24.67 | 119,112 | +0.01(+0.04%) |
Aug 28, 2018 | 24.91 | 24.92 | 24.51 | 24.66 | 139,835 | -0.25(-1.00%) |
Aug 27, 2018 | 25.07 | 25.30 | 24.83 | 24.91 | 160,929 | +0.00(+0.00%) |
Aug 24, 2018 | 25.59 | 25.68 | 24.88 | 24.91 | 177,100 | -0.65(-2.54%) |
Aug 23, 2018 | 25.50 | 25.58 | 25.16 | 25.56 | 105,194 | +0.01(+0.04%) |
Aug 22, 2018 | 25.45 | 25.64 | 25.15 | 25.55 | 207,718 | +0.07(+0.27%) |
Aug 21, 2018 | 24.67 | 25.67 | 24.67 | 25.48 | 363,517 | +0.81(+3.28%) |
Aug 20, 2018 | 24.65 | 24.85 | 24.42 | 24.67 | 136,000 | +0.00(+0.00%) |
Aug 17, 2018 | 24.68 | 24.80 | 24.62 | 24.67 | 170,000 | -0.09(-0.36%) |
Aug 16, 2018 | 24.49 | 24.80 | 24.49 | 24.76 | 209,205 | +0.43(+1.77%) |
Aug 15, 2018 | 24.88 | 24.94 | 24.30 | 24.33 | 187,341 | -0.61(-2.45%) |
Aug 14, 2018 | 24.62 | 25.15 | 24.62 | 24.94 | 188,102 | +0.40(+1.63%) |
Aug 13, 2018 | 24.98 | 25.00 | 24.53 | 24.54 | 253,237 | -0.44(-1.76%) |
Aug 10, 2018 | 25.00 | 25.10 | 24.66 | 24.98 | 318,400 | -0.22(-0.87%) |
Aug 09, 2018 | 26.47 | 26.61 | 25.15 | 25.20 | 448,623 | -1.32(-4.98%) |
Aug 08, 2018 | 26.31 | 26.77 | 26.15 | 26.52 | 226,342 | +0.25(+0.95%) |
Aug 07, 2018 | 25.95 | 26.66 | 25.95 | 26.27 | 229,019 | +0.32(+1.23%) |
Aug 06, 2018 | 25.74 | 26.06 | 25.60 | 25.95 | 276,617 | +0.24(+0.93%) |
Aug 03, 2018 | 25.94 | 26.20 | 25.32 | 25.71 | 166,500 | -0.12(-0.46%) |
Aug 02, 2018 | 25.24 | 25.87 | 25.11 | 25.83 | 172,606 | +0.45(+1.77%) |