Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.51 | 18.25 | 17.45 | 17.54 | 16,063,605 | +0.29(+1.66%) |
Oct 30, 2018 | 16.57 | 17.29 | 16.49 | 17.25 | 15,184,396 | +0.49(+2.92%) |
Oct 29, 2018 | 17.39 | 17.42 | 16.41 | 16.76 | 12,703,026 | -0.50(-2.89%) |
Oct 26, 2018 | 17.01 | 17.50 | 16.78 | 17.26 | 12,000,213 | -0.09(-0.53%) |
Oct 25, 2018 | 17.26 | 17.59 | 16.98 | 17.35 | 12,570,155 | +0.41(+2.40%) |
Oct 24, 2018 | 18.18 | 18.22 | 16.93 | 16.95 | 19,018,744 | -1.04(-5.80%) |
Oct 23, 2018 | 18.34 | 18.36 | 17.70 | 17.99 | 19,757,092 | -0.91(-4.79%) |
Oct 22, 2018 | 18.95 | 19.02 | 18.61 | 18.90 | 11,281,851 | -0.19(-1.02%) |
Oct 19, 2018 | 19.21 | 19.41 | 18.99 | 19.09 | 14,672,750 | +0.11(+0.58%) |
Oct 18, 2018 | 18.93 | 19.18 | 18.78 | 18.98 | 9,803,488 | -0.31(-1.63%) |
Oct 17, 2018 | 19.52 | 19.53 | 18.89 | 19.29 | 10,333,970 | -0.33(-1.69%) |
Oct 16, 2018 | 19.35 | 19.63 | 19.13 | 19.63 | 13,563,582 | +0.38(+1.97%) |
Oct 15, 2018 | 19.32 | 19.40 | 18.85 | 19.25 | 12,769,794 | +0.30(+1.56%) |
Oct 12, 2018 | 19.01 | 19.12 | 18.48 | 18.95 | 16,777,580 | +0.52(+2.81%) |
Oct 11, 2018 | 19.29 | 19.53 | 18.40 | 18.43 | 24,170,086 | -1.11(-5.67%) |
Oct 10, 2018 | 21.07 | 21.19 | 19.51 | 19.54 | 17,751,666 | -1.63(-7.72%) |
Oct 09, 2018 | 21.24 | 21.44 | 20.96 | 21.18 | 9,957,398 | +0.05(+0.22%) |
Oct 08, 2018 | 21.35 | 21.49 | 21.00 | 21.13 | 8,522,419 | -0.49(-2.26%) |
Oct 05, 2018 | 21.88 | 22.16 | 21.26 | 21.62 | 10,315,611 | -0.29(-1.31%) |
Oct 04, 2018 | 22.00 | 22.29 | 21.64 | 21.91 | 11,855,984 | -0.25(-1.13%) |
Oct 03, 2018 | 21.83 | 22.35 | 21.55 | 22.16 | 13,617,082 | +0.44(+2.04%) |
Oct 02, 2018 | 21.98 | 22.05 | 21.62 | 21.71 | 10,707,237 | -0.32(-1.47%) |
Oct 01, 2018 | 21.64 | 22.15 | 21.48 | 22.04 | 15,507,507 | +0.54(+2.49%) |
Sep 28, 2018 | 20.96 | 21.86 | 20.92 | 21.50 | 12,884,526 | +0.51(+2.42%) |
Sep 27, 2018 | 20.99 | 21.15 | 20.80 | 20.99 | 11,681,843 | +0.27(+1.29%) |
Sep 26, 2018 | 20.68 | 21.15 | 20.52 | 20.72 | 14,179,712 | -0.05(-0.22%) |
Sep 25, 2018 | 20.83 | 20.95 | 20.59 | 20.77 | 15,098,412 | +0.14(+0.67%) |
Sep 24, 2018 | 20.51 | 21.02 | 20.41 | 20.63 | 18,735,436 | +0.44(+2.20%) |
Sep 21, 2018 | 19.92 | 20.27 | 19.86 | 20.19 | 12,620,109 | +0.29(+1.44%) |
Sep 20, 2018 | 20.27 | 20.39 | 19.73 | 19.90 | 8,628,064 | -0.19(-0.97%) |
Sep 19, 2018 | 19.81 | 20.30 | 19.78 | 20.10 | 8,671,661 | +0.24(+1.21%) |
Sep 18, 2018 | 19.47 | 20.04 | 19.39 | 19.86 | 9,642,043 | +0.58(+3.02%) |
Sep 17, 2018 | 19.39 | 19.45 | 19.19 | 19.27 | 6,342,779 | -0.01(-0.05%) |
Sep 14, 2018 | 19.08 | 19.42 | 19.02 | 19.28 | 8,758,779 | +0.19(+1.02%) |
Sep 13, 2018 | 18.89 | 19.14 | 18.66 | 19.09 | 8,221,767 | +0.10(+0.54%) |
Sep 12, 2018 | 19.24 | 19.37 | 18.85 | 18.99 | 9,399,681 | +0.02(+0.10%) |
Sep 11, 2018 | 18.68 | 19.14 | 18.54 | 18.97 | 10,555,279 | +0.18(+0.93%) |
Sep 10, 2018 | 19.07 | 19.20 | 18.79 | 18.79 | 6,367,983 | -0.16(-0.83%) |
Sep 07, 2018 | 18.57 | 18.98 | 18.31 | 18.95 | 7,467,121 | +0.15(+0.79%) |
Sep 06, 2018 | 19.53 | 19.55 | 18.58 | 18.80 | 13,848,827 | -0.79(-4.01%) |
Sep 05, 2018 | 19.40 | 19.64 | 19.21 | 19.59 | 11,258,033 | +0.14(+0.71%) |
Sep 04, 2018 | 20.02 | 20.13 | 19.43 | 19.45 | 7,555,203 | -0.42(-2.09%) |
Aug 31, 2018 | 19.87 | 19.87 | 19.87 | 0 | -0.11(-0.55%) | |
Aug 30, 2018 | 20.03 | 20.35 | 19.84 | 19.98 | 12,171,633 | -0.13(-0.64%) |
Aug 29, 2018 | 19.32 | 20.33 | 19.32 | 20.11 | 18,735,880 | +0.99(+5.17%) |
Aug 28, 2018 | 19.35 | 19.45 | 18.89 | 19.12 | 11,464,733 | -0.16(-0.81%) |
Aug 27, 2018 | 19.10 | 19.42 | 19.08 | 19.27 | 6,767,896 | +0.24(+1.26%) |
Aug 24, 2018 | 19.39 | 19.65 | 18.93 | 19.03 | 11,136,365 | -0.16(-0.82%) |
Aug 23, 2018 | 19.14 | 19.29 | 18.91 | 19.19 | 6,888,597 | -0.08(-0.43%) |
Aug 22, 2018 | 18.93 | 19.50 | 18.87 | 19.27 | 11,131,411 | +0.61(+3.27%) |
Aug 21, 2018 | 18.66 | 18.94 | 18.62 | 18.66 | 8,464,622 | +0.21(+1.15%) |
Aug 20, 2018 | 18.27 | 18.61 | 18.21 | 18.45 | 7,870,354 | +0.14(+0.76%) |
Aug 17, 2018 | 18.01 | 18.42 | 17.97 | 18.31 | 11,320,763 | +0.47(+2.64%) |
Aug 16, 2018 | 17.73 | 18.08 | 17.70 | 17.84 | 11,218,119 | +0.30(+1.68%) |
Aug 15, 2018 | 18.61 | 18.65 | 17.53 | 17.55 | 17,474,240 | -1.34(-7.09%) |
Aug 14, 2018 | 18.78 | 19.09 | 18.72 | 18.89 | 8,626,723 | +0.39(+2.10%) |
Aug 13, 2018 | 18.69 | 18.97 | 18.49 | 18.50 | 7,676,054 | -0.28(-1.47%) |
Aug 10, 2018 | 18.47 | 18.84 | 18.41 | 18.77 | 6,280,649 | +0.27(+1.44%) |
Aug 09, 2018 | 18.58 | 18.69 | 18.39 | 18.51 | 9,082,196 | -0.05(-0.25%) |
Aug 08, 2018 | 18.90 | 18.99 | 18.39 | 18.55 | 11,649,198 | -0.53(-2.80%) |
Aug 07, 2018 | 19.24 | 19.55 | 19.02 | 19.09 | 11,367,876 | +0.10(+0.53%) |
Aug 06, 2018 | 18.99 | 19.22 | 18.66 | 18.99 | 10,769,752 | +0.06(+0.34%) |
Aug 03, 2018 | 19.10 | 19.14 | 18.69 | 18.92 | 14,590,733 | -0.27(-1.39%) |
Aug 02, 2018 | 18.12 | 19.55 | 18.10 | 19.19 | 16,553,017 | +0.48(+2.56%) |