Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.61 | 20.29 | 18.76 | 19.64 | 65,619 | +0.23(+1.18%) |
Oct 30, 2018 | 18.11 | 19.56 | 18.01 | 19.41 | 64,444 | +0.90(+4.86%) |
Oct 29, 2018 | 18.76 | 19.21 | 18.11 | 18.51 | 48,064 | -0.20(-1.07%) |
Oct 26, 2018 | 19.93 | 20.14 | 18.54 | 18.71 | 85,100 | -1.61(-7.92%) |
Oct 25, 2018 | 20.17 | 20.56 | 19.16 | 20.32 | 86,598 | +0.32(+1.60%) |
Oct 24, 2018 | 21.80 | 22.31 | 19.51 | 20.00 | 171,596 | -1.80(-8.26%) |
Oct 23, 2018 | 22.34 | 22.52 | 20.78 | 21.80 | 118,975 | -0.72(-3.20%) |
Oct 22, 2018 | 22.50 | 22.60 | 21.15 | 22.52 | 44,368 | -0.04(-0.18%) |
Oct 19, 2018 | 23.64 | 23.64 | 22.42 | 22.56 | 34,000 | -1.08(-4.57%) |
Oct 18, 2018 | 24.41 | 24.58 | 23.36 | 23.64 | 30,613 | -0.82(-3.35%) |
Oct 17, 2018 | 24.56 | 24.61 | 24.00 | 24.46 | 23,333 | -0.15(-0.61%) |
Oct 16, 2018 | 24.23 | 24.95 | 24.22 | 24.61 | 48,762 | +0.38(+1.57%) |
Oct 15, 2018 | 24.26 | 24.27 | 23.57 | 24.23 | 45,712 | -0.16(-0.66%) |
Oct 12, 2018 | 25.07 | 25.07 | 23.94 | 24.39 | 34,900 | +0.06(+0.25%) |
Oct 11, 2018 | 24.76 | 25.15 | 24.23 | 24.33 | 34,868 | -0.46(-1.86%) |
Oct 10, 2018 | 25.38 | 26.86 | 24.64 | 24.79 | 59,996 | -0.66(-2.59%) |
Oct 09, 2018 | 25.28 | 25.86 | 24.73 | 25.45 | 41,670 | +0.07(+0.28%) |
Oct 08, 2018 | 25.10 | 25.40 | 24.59 | 25.38 | 35,188 | +0.22(+0.87%) |
Oct 05, 2018 | 25.49 | 25.99 | 24.78 | 25.16 | 46,300 | -0.41(-1.60%) |
Oct 04, 2018 | 26.11 | 26.57 | 25.36 | 25.57 | 42,815 | -0.53(-2.03%) |
Oct 03, 2018 | 25.45 | 26.25 | 25.04 | 26.10 | 103,894 | +0.83(+3.28%) |
Oct 02, 2018 | 25.21 | 25.57 | 25.12 | 25.27 | 77,716 | +0.04(+0.16%) |
Oct 01, 2018 | 25.84 | 25.84 | 25.12 | 25.23 | 64,283 | -0.28(-1.10%) |
Sep 28, 2018 | 25.38 | 25.95 | 25.38 | 25.51 | 67,100 | +0.08(+0.31%) |
Sep 27, 2018 | 26.25 | 26.27 | 25.13 | 25.43 | 67,216 | -0.70(-2.68%) |
Sep 26, 2018 | 27.13 | 27.13 | 26.13 | 26.13 | 60,839 | -1.04(-3.83%) |
Sep 25, 2018 | 26.90 | 27.27 | 26.80 | 27.17 | 86,511 | +0.31(+1.15%) |
Sep 24, 2018 | 27.09 | 27.33 | 26.75 | 26.86 | 68,071 | -0.21(-0.78%) |
Sep 21, 2018 | 28.07 | 28.19 | 26.77 | 27.07 | 219,900 | -0.95(-3.39%) |
Sep 20, 2018 | 27.87 | 28.21 | 27.50 | 28.02 | 111,612 | +0.25(+0.90%) |
Sep 19, 2018 | 27.80 | 27.90 | 27.53 | 27.77 | 118,670 | -0.10(-0.36%) |
Sep 18, 2018 | 27.56 | 28.13 | 27.55 | 27.87 | 115,023 | +0.38(+1.38%) |
Sep 17, 2018 | 28.75 | 28.98 | 27.25 | 27.49 | 96,893 | -1.27(-4.42%) |
Sep 14, 2018 | 29.01 | 29.15 | 28.71 | 28.76 | 55,200 | -0.33(-1.13%) |
Sep 13, 2018 | 29.25 | 29.35 | 28.84 | 29.09 | 49,604 | +0.00(+0.00%) |
Sep 12, 2018 | 29.23 | 29.39 | 29.00 | 29.09 | 75,392 | -0.16(-0.55%) |
Sep 11, 2018 | 29.05 | 29.49 | 28.72 | 29.25 | 77,838 | +0.09(+0.31%) |
Sep 10, 2018 | 29.25 | 29.34 | 28.93 | 29.16 | 48,583 | -0.18(-0.61%) |
Sep 07, 2018 | 29.57 | 29.89 | 28.86 | 29.34 | 52,600 | -0.19(-0.64%) |
Sep 06, 2018 | 29.89 | 29.98 | 29.29 | 29.53 | 46,942 | -0.38(-1.27%) |
Sep 05, 2018 | 29.88 | 29.99 | 29.50 | 29.91 | 59,645 | +0.22(+0.74%) |
Sep 04, 2018 | 29.85 | 30.26 | 29.37 | 29.69 | 134,266 | -0.59(-1.95%) |
Aug 31, 2018 | 30.28 | 30.28 | 30.28 | 0 | +0.54(+1.82%) | |
Aug 30, 2018 | 29.48 | 30.09 | 28.90 | 29.74 | 73,131 | +0.13(+0.44%) |
Aug 29, 2018 | 29.45 | 29.93 | 29.40 | 29.61 | 58,710 | +0.28(+0.95%) |
Aug 28, 2018 | 30.31 | 30.31 | 28.32 | 29.33 | 90,867 | -0.98(-3.23%) |
Aug 27, 2018 | 29.49 | 30.91 | 29.45 | 30.31 | 150,206 | +1.31(+4.52%) |
Aug 24, 2018 | 28.89 | 29.10 | 28.78 | 29.00 | 45,400 | +0.10(+0.35%) |
Aug 23, 2018 | 29.15 | 29.24 | 28.68 | 28.90 | 48,379 | -0.24(-0.82%) |
Aug 22, 2018 | 28.77 | 29.38 | 28.77 | 29.14 | 46,764 | +0.44(+1.53%) |
Aug 21, 2018 | 28.41 | 29.00 | 28.35 | 28.70 | 42,498 | +0.52(+1.85%) |
Aug 20, 2018 | 27.66 | 28.46 | 27.58 | 28.18 | 95,310 | +0.84(+3.07%) |
Aug 17, 2018 | 26.67 | 27.46 | 26.48 | 27.34 | 52,600 | +0.73(+2.74%) |
Aug 16, 2018 | 26.60 | 28.00 | 26.30 | 26.61 | 48,795 | +0.27(+1.03%) |
Aug 15, 2018 | 27.53 | 27.53 | 25.95 | 26.34 | 55,357 | -1.35(-4.88%) |
Aug 14, 2018 | 27.82 | 28.11 | 27.54 | 27.69 | 53,671 | +0.30(+1.10%) |
Aug 13, 2018 | 28.14 | 28.46 | 27.00 | 27.39 | 38,161 | -0.80(-2.84%) |
Aug 10, 2018 | 29.12 | 29.13 | 27.84 | 28.19 | 39,200 | -1.15(-3.92%) |
Aug 09, 2018 | 29.82 | 30.00 | 29.24 | 29.34 | 37,341 | -0.48(-1.61%) |
Aug 08, 2018 | 29.97 | 30.03 | 29.23 | 29.82 | 65,681 | -0.08(-0.27%) |
Aug 07, 2018 | 29.92 | 30.20 | 29.80 | 29.90 | 95,349 | -0.01(-0.03%) |
Aug 06, 2018 | 29.41 | 30.16 | 29.01 | 29.91 | 160,242 | +0.46(+1.56%) |
Aug 03, 2018 | 29.30 | 29.52 | 28.65 | 29.45 | 55,600 | +0.14(+0.48%) |
Aug 02, 2018 | 29.74 | 29.74 | 28.88 | 29.31 | 43,798 | -0.60(-2.01%) |