Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.38 | 19.75 | 19.03 | 19.17 | 884,066 | +0.23(+1.21%) |
Oct 30, 2018 | 18.30 | 19.06 | 18.04 | 18.94 | 766,576 | +0.52(+2.82%) |
Oct 29, 2018 | 19.32 | 19.35 | 18.22 | 18.42 | 483,470 | -0.93(-4.81%) |
Oct 26, 2018 | 19.04 | 19.62 | 18.81 | 19.35 | 442,845 | -0.02(-0.10%) |
Oct 25, 2018 | 19.02 | 19.53 | 18.73 | 19.37 | 658,821 | +0.36(+1.89%) |
Oct 24, 2018 | 20.09 | 20.40 | 18.94 | 19.01 | 596,179 | -1.00(-5.00%) |
Oct 23, 2018 | 19.87 | 20.13 | 19.46 | 20.01 | 500,125 | -0.38(-1.86%) |
Oct 22, 2018 | 20.49 | 20.80 | 20.23 | 20.39 | 359,122 | -0.24(-1.16%) |
Oct 19, 2018 | 20.97 | 21.10 | 20.61 | 20.63 | 449,578 | -0.26(-1.24%) |
Oct 18, 2018 | 20.67 | 21.20 | 20.50 | 20.89 | 570,357 | -0.09(-0.43%) |
Oct 17, 2018 | 21.64 | 21.64 | 20.81 | 20.98 | 582,020 | -0.72(-3.32%) |
Oct 16, 2018 | 20.77 | 21.86 | 20.59 | 21.70 | 389,380 | +0.89(+4.28%) |
Oct 15, 2018 | 21.46 | 21.49 | 20.71 | 20.81 | 463,107 | +0.00(+0.00%) |
Oct 12, 2018 | 20.25 | 20.95 | 20.24 | 20.81 | 914,292 | +0.94(+4.73%) |
Oct 11, 2018 | 20.00 | 20.61 | 19.51 | 19.87 | 819,791 | -0.30(-1.49%) |
Oct 10, 2018 | 20.98 | 20.98 | 20.07 | 20.17 | 363,447 | -0.85(-4.04%) |
Oct 09, 2018 | 21.36 | 21.40 | 20.92 | 21.02 | 557,335 | -0.39(-1.82%) |
Oct 05, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.13(+0.61%) | |
Oct 04, 2018 | 21.57 | 21.58 | 21.02 | 21.28 | 399,585 | -0.28(-1.30%) |
Oct 03, 2018 | 21.51 | 21.73 | 20.91 | 21.56 | 901,371 | +0.25(+1.17%) |
Oct 02, 2018 | 22.01 | 22.03 | 21.31 | 21.31 | 454,315 | -0.72(-3.27%) |
Oct 01, 2018 | 22.02 | 22.18 | 21.61 | 22.03 | 425,497 | +0.08(+0.36%) |
Sep 28, 2018 | 21.64 | 22.21 | 21.61 | 21.95 | 492,962 | +0.36(+1.67%) |
Sep 27, 2018 | 21.30 | 21.69 | 20.92 | 21.59 | 498,863 | +0.49(+2.32%) |
Sep 26, 2018 | 21.35 | 21.65 | 21.04 | 21.10 | 477,872 | -0.43(-2.00%) |
Sep 25, 2018 | 21.64 | 22.25 | 21.35 | 21.53 | 838,266 | +0.07(+0.33%) |
Sep 24, 2018 | 21.01 | 21.64 | 20.83 | 21.46 | 1,753,541 | +0.78(+3.77%) |
Sep 21, 2018 | 20.66 | 20.90 | 20.52 | 20.68 | 688,785 | -0.01(-0.05%) |
Sep 20, 2018 | 21.35 | 21.35 | 20.38 | 20.69 | 656,335 | -0.56(-2.64%) |
Sep 19, 2018 | 21.17 | 21.68 | 21.13 | 21.25 | 1,079,145 | +0.11(+0.52%) |
Sep 18, 2018 | 21.00 | 21.30 | 20.60 | 21.14 | 361,060 | +0.44(+2.13%) |
Sep 17, 2018 | 20.43 | 20.77 | 20.19 | 20.70 | 407,076 | +0.32(+1.57%) |
Sep 14, 2018 | 20.69 | 20.92 | 20.31 | 20.38 | 451,854 | -0.35(-1.69%) |
Sep 13, 2018 | 21.25 | 21.27 | 20.70 | 20.73 | 595,722 | -0.51(-2.40%) |
Sep 12, 2018 | 21.31 | 21.90 | 21.06 | 21.24 | 1,178,813 | +0.52(+2.51%) |
Sep 11, 2018 | 19.98 | 20.81 | 19.95 | 20.72 | 1,359,028 | +0.94(+4.75%) |
Sep 10, 2018 | 19.34 | 20.08 | 19.33 | 19.78 | 1,171,371 | +0.86(+4.55%) |
Sep 07, 2018 | 18.38 | 18.95 | 18.26 | 18.92 | 298,101 | +0.46(+2.49%) |
Sep 06, 2018 | 18.60 | 18.72 | 18.25 | 18.46 | 350,606 | +0.02(+0.11%) |
Sep 05, 2018 | 19.11 | 19.14 | 18.36 | 18.44 | 619,835 | -0.76(-3.96%) |
Sep 04, 2018 | 18.85 | 19.38 | 18.50 | 19.20 | 923,904 | +0.45(+2.40%) |
Aug 31, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.15(-0.79%) | |
Aug 30, 2018 | 19.17 | 19.25 | 18.65 | 18.90 | 271,753 | -0.24(-1.25%) |
Aug 29, 2018 | 18.96 | 19.22 | 18.89 | 19.14 | 364,985 | +0.24(+1.27%) |
Aug 28, 2018 | 19.24 | 19.30 | 18.53 | 18.90 | 481,375 | -0.29(-1.51%) |
Aug 27, 2018 | 19.48 | 19.61 | 19.13 | 19.19 | 373,053 | -0.26(-1.34%) |
Aug 24, 2018 | 19.30 | 19.70 | 19.28 | 19.45 | 616,702 | +0.34(+1.78%) |
Aug 23, 2018 | 19.05 | 19.29 | 18.90 | 19.11 | 294,725 | +0.04(+0.21%) |
Aug 22, 2018 | 18.73 | 19.15 | 18.66 | 19.07 | 931,301 | +0.49(+2.64%) |
Aug 21, 2018 | 18.71 | 18.89 | 18.50 | 18.58 | 486,433 | +0.05(+0.27%) |
Aug 20, 2018 | 18.57 | 18.63 | 18.35 | 18.53 | 600,168 | -0.01(-0.05%) |
Aug 17, 2018 | 19.10 | 19.17 | 18.40 | 18.54 | 827,566 | -0.46(-2.42%) |
Aug 16, 2018 | 18.89 | 19.30 | 18.60 | 19.00 | 731,731 | +0.41(+2.21%) |
Aug 15, 2018 | 19.03 | 19.04 | 18.40 | 18.59 | 604,984 | -0.63(-3.28%) |
Aug 14, 2018 | 19.23 | 19.34 | 19.07 | 19.22 | 510,052 | +0.18(+0.95%) |
Aug 13, 2018 | 19.07 | 19.28 | 18.78 | 19.04 | 849,104 | -0.02(-0.10%) |
Aug 10, 2018 | 19.24 | 19.33 | 18.79 | 19.06 | 1,586,449 | -0.23(-1.19%) |
Aug 09, 2018 | 21.70 | 21.70 | 19.02 | 19.29 | 2,947,607 | -3.49(-15.32%) |
Aug 08, 2018 | 23.01 | 23.26 | 22.51 | 22.78 | 479,031 | -0.59(-2.52%) |
Aug 07, 2018 | 23.81 | 23.93 | 23.24 | 23.37 | 792,465 | +0.14(+0.60%) |
Aug 03, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.26(+1.13%) | |
Aug 02, 2018 | 22.74 | 23.07 | 22.38 | 22.97 | 458,448 | +0.12(+0.53%) |