Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.43 | 17.72 | 17.34 | 17.62 | 40,413 | +0.21(+1.23%) |
Oct 30, 2018 | 17.44 | 17.61 | 17.03 | 17.40 | 20,944 | +0.09(+0.50%) |
Oct 29, 2018 | 17.54 | 17.78 | 17.17 | 17.32 | 11,576 | +0.03(+0.15%) |
Oct 26, 2018 | 17.46 | 17.50 | 17.22 | 17.29 | 24,928 | -0.35(-2.00%) |
Oct 25, 2018 | 17.34 | 17.69 | 17.25 | 17.64 | 36,340 | +0.39(+2.24%) |
Oct 24, 2018 | 17.55 | 17.60 | 17.18 | 17.25 | 25,827 | -0.33(-1.86%) |
Oct 23, 2018 | 17.83 | 17.83 | 17.40 | 17.58 | 58,131 | -0.54(-2.98%) |
Oct 22, 2018 | 18.39 | 18.39 | 17.81 | 18.12 | 20,301 | +0.22(+1.25%) |
Oct 19, 2018 | 18.07 | 18.20 | 17.74 | 17.90 | 19,569 | -0.24(-1.33%) |
Oct 18, 2018 | 18.89 | 19.00 | 18.14 | 18.14 | 29,075 | -0.79(-4.17%) |
Oct 17, 2018 | 19.01 | 19.17 | 18.86 | 18.93 | 50,378 | -0.16(-0.85%) |
Oct 16, 2018 | 19.24 | 19.56 | 18.88 | 19.09 | 29,980 | +0.06(+0.32%) |
Oct 15, 2018 | 18.84 | 19.26 | 18.84 | 19.03 | 15,672 | +0.19(+1.00%) |
Oct 12, 2018 | 19.50 | 19.50 | 18.66 | 18.84 | 25,743 | -0.39(-2.01%) |
Oct 11, 2018 | 19.80 | 19.80 | 19.16 | 19.23 | 37,496 | -0.64(-3.20%) |
Oct 10, 2018 | 20.31 | 20.69 | 19.86 | 19.86 | 46,739 | -0.39(-1.95%) |
Oct 09, 2018 | 20.35 | 20.48 | 20.13 | 20.26 | 58,468 | -0.05(-0.25%) |
Oct 08, 2018 | 19.99 | 20.50 | 19.99 | 20.31 | 22,034 | +0.35(+1.76%) |
Oct 05, 2018 | 19.86 | 20.11 | 19.80 | 19.96 | 30,636 | -0.04(-0.21%) |
Oct 04, 2018 | 19.68 | 20.14 | 19.63 | 20.00 | 33,652 | +0.33(+1.70%) |
Oct 03, 2018 | 19.86 | 20.12 | 19.56 | 19.67 | 32,734 | -0.17(-0.86%) |
Oct 02, 2018 | 19.50 | 20.05 | 19.35 | 19.84 | 29,336 | +0.31(+1.58%) |
Oct 01, 2018 | 20.17 | 20.18 | 19.49 | 19.53 | 16,187 | -0.58(-2.86%) |
Sep 28, 2018 | 20.65 | 20.65 | 19.89 | 20.11 | 28,190 | -0.78(-3.74%) |
Sep 27, 2018 | 20.83 | 20.99 | 20.63 | 20.89 | 11,156 | -0.01(-0.04%) |
Sep 26, 2018 | 21.03 | 21.08 | 20.83 | 20.89 | 4,821 | -0.12(-0.57%) |
Sep 25, 2018 | 21.07 | 21.44 | 20.95 | 21.02 | 12,668 | -0.16(-0.77%) |
Sep 24, 2018 | 21.59 | 21.60 | 20.89 | 21.18 | 21,890 | -0.27(-1.24%) |
Sep 21, 2018 | 22.32 | 22.32 | 21.26 | 21.44 | 84,919 | -0.88(-3.92%) |
Sep 20, 2018 | 22.01 | 22.36 | 22.01 | 22.32 | 12,398 | +0.34(+1.56%) |
Sep 19, 2018 | 21.88 | 22.09 | 21.88 | 21.98 | 17,046 | +0.07(+0.31%) |
Sep 18, 2018 | 22.14 | 22.22 | 21.74 | 21.91 | 14,178 | -0.19(-0.85%) |
Sep 17, 2018 | 22.06 | 22.32 | 22.06 | 22.10 | 4,906 | +0.02(+0.08%) |
Sep 14, 2018 | 22.35 | 22.40 | 22.07 | 22.08 | 17,356 | -0.21(-0.92%) |
Sep 13, 2018 | 22.17 | 22.32 | 22.17 | 22.29 | 8,327 | +0.15(+0.66%) |
Sep 12, 2018 | 22.22 | 22.32 | 22.12 | 22.14 | 8,295 | -0.10(-0.46%) |
Sep 11, 2018 | 22.24 | 22.45 | 22.08 | 22.24 | 19,359 | -0.12(-0.54%) |
Sep 10, 2018 | 22.29 | 22.36 | 22.13 | 22.36 | 10,178 | +0.21(+0.97%) |
Sep 07, 2018 | 21.97 | 22.32 | 21.88 | 22.15 | 14,677 | +0.27(+1.22%) |
Sep 06, 2018 | 22.29 | 22.35 | 21.87 | 21.88 | 12,673 | -0.33(-1.51%) |
Sep 05, 2018 | 22.22 | 22.39 | 22.09 | 22.22 | 11,467 | -0.07(-0.31%) |
Sep 04, 2018 | 22.39 | 22.39 | 22.10 | 22.29 | 15,846 | +0.11(+0.50%) |
Aug 31, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.25(+1.13%) | |
Aug 30, 2018 | 21.93 | 22.29 | 21.87 | 21.93 | 6,077 | -0.01(-0.04%) |
Aug 29, 2018 | 22.13 | 22.43 | 21.88 | 21.93 | 18,266 | -0.12(-0.54%) |
Aug 28, 2018 | 22.29 | 22.43 | 22.05 | 22.05 | 17,921 | -0.11(-0.50%) |
Aug 27, 2018 | 22.25 | 22.56 | 22.17 | 22.17 | 19,425 | -0.13(-0.58%) |
Aug 24, 2018 | 21.88 | 22.44 | 21.88 | 22.29 | 14,106 | +0.35(+1.60%) |
Aug 23, 2018 | 22.05 | 22.14 | 21.86 | 21.94 | 12,005 | -0.15(-0.66%) |
Aug 22, 2018 | 22.26 | 22.35 | 21.87 | 22.09 | 21,071 | -0.20(-0.89%) |
Aug 21, 2018 | 22.13 | 22.43 | 22.13 | 22.29 | 17,792 | +0.14(+0.62%) |
Aug 20, 2018 | 22.21 | 22.54 | 22.13 | 22.15 | 18,834 | +0.03(+0.16%) |
Aug 17, 2018 | 22.09 | 22.37 | 22.09 | 22.11 | 21,450 | +0.03(+0.12%) |
Aug 16, 2018 | 22.17 | 22.30 | 22.09 | 22.09 | 10,822 | -0.14(-0.62%) |
Aug 15, 2018 | 22.29 | 22.75 | 22.09 | 22.23 | 17,820 | -0.27(-1.18%) |
Aug 14, 2018 | 22.24 | 22.55 | 21.93 | 22.49 | 9,442 | +0.32(+1.43%) |
Aug 13, 2018 | 22.14 | 22.49 | 21.93 | 22.17 | 8,050 | -0.09(-0.42%) |
Aug 10, 2018 | 22.03 | 22.28 | 21.88 | 22.27 | 12,124 | -0.20(-0.88%) |
Aug 09, 2018 | 22.25 | 22.74 | 22.25 | 22.47 | 11,191 | +0.27(+1.24%) |
Aug 08, 2018 | 21.70 | 22.61 | 21.58 | 22.19 | 15,545 | +0.61(+2.82%) |
Aug 07, 2018 | 21.66 | 21.76 | 21.50 | 21.58 | 7,140 | -0.29(-1.33%) |
Aug 06, 2018 | 21.66 | 21.97 | 21.66 | 21.87 | 7,388 | +0.45(+2.12%) |
Aug 03, 2018 | 21.38 | 21.90 | 21.05 | 21.42 | 20,751 | -0.18(-0.83%) |
Aug 02, 2018 | 21.08 | 21.73 | 20.09 | 21.60 | 15,424 | +0.87(+4.22%) |