Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.97 | 21.97 | 21.17 | 21.18 | 156,194 | -0.49(-2.26%) |
Oct 30, 2018 | 20.50 | 21.72 | 20.23 | 21.67 | 109,395 | +1.16(+5.66%) |
Oct 29, 2018 | 21.02 | 21.44 | 20.21 | 20.51 | 208,576 | -0.17(-0.82%) |
Oct 26, 2018 | 19.45 | 20.78 | 19.30 | 20.68 | 259,900 | +0.95(+4.82%) |
Oct 25, 2018 | 19.46 | 20.06 | 19.35 | 19.73 | 79,131 | +0.40(+2.07%) |
Oct 24, 2018 | 20.00 | 20.39 | 19.21 | 19.33 | 140,968 | -0.69(-3.45%) |
Oct 23, 2018 | 19.31 | 20.21 | 19.02 | 20.02 | 302,303 | +0.49(+2.51%) |
Oct 22, 2018 | 19.80 | 20.17 | 19.51 | 19.53 | 124,502 | -0.22(-1.11%) |
Oct 19, 2018 | 20.53 | 20.88 | 19.63 | 19.75 | 216,400 | -0.77(-3.75%) |
Oct 18, 2018 | 21.30 | 21.39 | 20.50 | 20.52 | 151,624 | -0.88(-4.11%) |
Oct 17, 2018 | 21.79 | 21.87 | 21.22 | 21.40 | 172,362 | -0.44(-2.01%) |
Oct 16, 2018 | 21.81 | 22.22 | 21.07 | 21.84 | 222,341 | +0.23(+1.06%) |
Oct 15, 2018 | 21.61 | 21.83 | 21.45 | 21.61 | 227,260 | -0.06(-0.28%) |
Oct 12, 2018 | 21.14 | 21.81 | 21.04 | 21.67 | 325,700 | +0.77(+3.68%) |
Oct 11, 2018 | 21.15 | 21.45 | 20.82 | 20.90 | 155,908 | -0.40(-1.88%) |
Oct 10, 2018 | 22.11 | 22.11 | 21.26 | 21.30 | 197,150 | -0.92(-4.14%) |
Oct 09, 2018 | 22.10 | 22.61 | 21.86 | 22.22 | 185,124 | -0.04(-0.18%) |
Oct 08, 2018 | 22.41 | 22.66 | 22.21 | 22.26 | 101,640 | -0.18(-0.80%) |
Oct 05, 2018 | 22.53 | 22.63 | 22.09 | 22.44 | 120,100 | -0.03(-0.13%) |
Oct 04, 2018 | 22.91 | 22.91 | 22.34 | 22.47 | 74,806 | -0.45(-1.96%) |
Oct 03, 2018 | 22.90 | 23.23 | 22.52 | 22.92 | 136,397 | +0.10(+0.44%) |
Oct 02, 2018 | 22.41 | 22.91 | 22.16 | 22.82 | 79,501 | +0.37(+1.65%) |
Oct 01, 2018 | 23.53 | 23.55 | 22.37 | 22.45 | 93,622 | -1.00(-4.26%) |
Sep 28, 2018 | 23.60 | 23.80 | 23.39 | 23.45 | 80,700 | -0.23(-0.97%) |
Sep 27, 2018 | 23.63 | 23.91 | 23.47 | 23.68 | 118,296 | +0.06(+0.25%) |
Sep 26, 2018 | 23.78 | 24.08 | 23.52 | 23.62 | 120,934 | -0.20(-0.84%) |
Sep 25, 2018 | 24.01 | 24.30 | 23.64 | 23.82 | 174,018 | -0.19(-0.79%) |
Sep 24, 2018 | 24.90 | 24.90 | 23.96 | 24.01 | 75,314 | -0.98(-3.92%) |
Sep 21, 2018 | 25.75 | 25.90 | 24.91 | 24.99 | 213,900 | -0.81(-3.14%) |
Sep 20, 2018 | 25.16 | 25.83 | 24.99 | 25.80 | 82,417 | +0.69(+2.75%) |
Sep 19, 2018 | 25.41 | 26.02 | 24.64 | 25.11 | 179,068 | -0.33(-1.30%) |
Sep 18, 2018 | 25.55 | 25.60 | 25.04 | 25.44 | 144,379 | -0.14(-0.55%) |
Sep 17, 2018 | 25.63 | 25.88 | 25.04 | 25.58 | 132,702 | -0.01(-0.04%) |
Sep 14, 2018 | 24.97 | 25.86 | 24.97 | 25.59 | 115,700 | +0.42(+1.67%) |
Sep 13, 2018 | 24.91 | 25.23 | 24.75 | 25.17 | 104,785 | +0.26(+1.04%) |
Sep 12, 2018 | 25.02 | 25.02 | 24.46 | 24.91 | 235,097 | -0.12(-0.48%) |
Sep 11, 2018 | 25.70 | 25.86 | 24.97 | 25.03 | 166,065 | -0.69(-2.68%) |
Sep 10, 2018 | 24.88 | 26.98 | 24.86 | 25.72 | 152,683 | +0.79(+3.17%) |
Sep 07, 2018 | 25.34 | 25.34 | 24.59 | 24.93 | 162,800 | -0.45(-1.77%) |
Sep 06, 2018 | 25.85 | 25.85 | 24.96 | 25.38 | 106,668 | -0.39(-1.51%) |
Sep 05, 2018 | 26.70 | 26.73 | 25.64 | 25.77 | 199,272 | -0.89(-3.34%) |
Sep 04, 2018 | 26.62 | 27.19 | 26.10 | 26.66 | 209,432 | +0.12(+0.45%) |
Aug 31, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.74(+2.87%) | |
Aug 30, 2018 | 26.38 | 26.47 | 25.63 | 25.80 | 115,384 | -0.60(-2.27%) |
Aug 29, 2018 | 26.43 | 26.58 | 26.19 | 26.40 | 65,899 | -0.04(-0.15%) |
Aug 28, 2018 | 26.47 | 26.65 | 26.05 | 26.44 | 63,370 | -0.02(-0.08%) |
Aug 27, 2018 | 26.33 | 26.70 | 26.22 | 26.46 | 130,672 | +0.38(+1.46%) |
Aug 24, 2018 | 26.00 | 26.22 | 25.86 | 26.08 | 117,900 | +0.16(+0.62%) |
Aug 23, 2018 | 26.09 | 26.18 | 25.73 | 25.92 | 90,254 | -0.24(-0.92%) |
Aug 22, 2018 | 26.21 | 26.21 | 25.78 | 26.16 | 162,365 | -0.14(-0.53%) |
Aug 21, 2018 | 25.80 | 26.31 | 25.59 | 26.30 | 189,361 | +0.51(+1.98%) |
Aug 20, 2018 | 24.75 | 25.81 | 24.56 | 25.79 | 396,868 | +1.04(+4.20%) |
Aug 17, 2018 | 24.53 | 24.86 | 24.47 | 24.75 | 188,000 | +0.16(+0.65%) |
Aug 16, 2018 | 24.50 | 24.96 | 24.50 | 24.59 | 227,642 | +0.05(+0.20%) |
Aug 15, 2018 | 24.44 | 24.88 | 24.36 | 24.54 | 164,834 | -0.07(-0.28%) |
Aug 14, 2018 | 24.63 | 24.89 | 24.51 | 24.61 | 200,360 | +0.10(+0.41%) |
Aug 13, 2018 | 24.13 | 24.95 | 23.35 | 24.51 | 316,825 | +0.48(+1.98%) |
Aug 10, 2018 | 23.44 | 24.87 | 23.19 | 24.04 | 508,000 | +0.61(+2.58%) |
Aug 09, 2018 | 20.50 | 23.43 | 19.70 | 23.43 | 758,628 | +1.53(+6.99%) |
Aug 08, 2018 | 21.73 | 22.21 | 21.46 | 21.90 | 252,926 | +0.16(+0.74%) |
Aug 07, 2018 | 21.67 | 22.09 | 21.66 | 21.74 | 94,559 | +0.12(+0.56%) |
Aug 06, 2018 | 21.40 | 21.84 | 21.06 | 21.62 | 127,741 | +0.18(+0.84%) |
Aug 03, 2018 | 21.19 | 21.49 | 20.74 | 21.44 | 129,400 | +0.32(+1.52%) |
Aug 02, 2018 | 21.00 | 21.57 | 21.00 | 21.12 | 158,981 | -0.33(-1.54%) |