Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.79 | 23.06 | 22.17 | 22.20 | 1,137,957 | -0.20(-0.89%) |
Oct 30, 2018 | 21.92 | 22.64 | 21.65 | 22.40 | 585,534 | +0.50(+2.28%) |
Oct 29, 2018 | 22.05 | 22.70 | 21.57 | 21.90 | 777,562 | +0.24(+1.11%) |
Oct 26, 2018 | 21.55 | 22.19 | 20.94 | 21.66 | 880,400 | -0.57(-2.56%) |
Oct 25, 2018 | 21.99 | 22.51 | 21.50 | 22.23 | 1,192,640 | +0.52(+2.40%) |
Oct 24, 2018 | 23.71 | 23.88 | 21.64 | 21.71 | 1,869,513 | -2.12(-8.90%) |
Oct 23, 2018 | 24.13 | 24.36 | 23.35 | 23.83 | 831,983 | -0.80(-3.25%) |
Oct 22, 2018 | 23.89 | 24.96 | 23.86 | 24.63 | 1,290,703 | +0.76(+3.18%) |
Oct 19, 2018 | 25.00 | 25.31 | 23.86 | 23.87 | 1,063,400 | -1.09(-4.37%) |
Oct 18, 2018 | 25.18 | 25.20 | 24.55 | 24.96 | 1,798,450 | -0.27(-1.07%) |
Oct 17, 2018 | 25.84 | 25.86 | 24.10 | 25.23 | 2,542,818 | -0.97(-3.70%) |
Oct 16, 2018 | 25.55 | 26.81 | 25.27 | 26.20 | 902,973 | +0.96(+3.80%) |
Oct 15, 2018 | 25.40 | 25.70 | 24.54 | 25.24 | 799,748 | -0.20(-0.79%) |
Oct 12, 2018 | 25.60 | 25.93 | 25.09 | 25.44 | 1,279,300 | +0.54(+2.17%) |
Oct 11, 2018 | 25.16 | 25.99 | 24.77 | 24.90 | 804,050 | -0.53(-2.08%) |
Oct 10, 2018 | 27.03 | 27.40 | 25.21 | 25.43 | 1,074,914 | -1.77(-6.51%) |
Oct 09, 2018 | 26.07 | 27.81 | 25.96 | 27.20 | 989,917 | +0.91(+3.46%) |
Oct 08, 2018 | 26.34 | 26.69 | 25.64 | 26.29 | 1,128,627 | -0.31(-1.17%) |
Oct 05, 2018 | 26.72 | 27.26 | 26.33 | 26.60 | 854,700 | +0.29(+1.10%) |
Oct 04, 2018 | 27.29 | 27.83 | 25.91 | 26.31 | 1,031,129 | -0.61(-2.27%) |
Oct 03, 2018 | 26.72 | 27.11 | 26.19 | 26.92 | 669,294 | +0.23(+0.86%) |
Oct 02, 2018 | 27.01 | 27.26 | 26.37 | 26.69 | 669,391 | -0.35(-1.29%) |
Oct 01, 2018 | 28.43 | 28.62 | 26.55 | 27.04 | 1,142,260 | -1.36(-4.79%) |
Sep 28, 2018 | 28.10 | 28.70 | 27.80 | 28.40 | 578,200 | +0.20(+0.71%) |
Sep 27, 2018 | 28.50 | 28.90 | 28.20 | 28.20 | 526,543 | -0.35(-1.23%) |
Sep 26, 2018 | 28.85 | 29.05 | 28.25 | 28.55 | 580,078 | -0.20(-0.70%) |
Sep 25, 2018 | 27.75 | 29.00 | 27.55 | 28.75 | 708,406 | +1.30(+4.74%) |
Sep 24, 2018 | 27.45 | 28.15 | 27.25 | 27.45 | 534,509 | -0.10(-0.36%) |
Sep 21, 2018 | 26.95 | 27.73 | 26.91 | 27.55 | 895,500 | +0.50(+1.85%) |
Sep 20, 2018 | 27.40 | 27.50 | 26.90 | 27.05 | 529,690 | -0.20(-0.73%) |
Sep 19, 2018 | 27.10 | 27.50 | 26.80 | 27.25 | 636,123 | +0.10(+0.37%) |
Sep 18, 2018 | 26.80 | 27.45 | 26.55 | 27.15 | 622,832 | +0.25(+0.93%) |
Sep 17, 2018 | 27.50 | 27.60 | 26.59 | 26.90 | 712,997 | -0.75(-2.71%) |
Sep 14, 2018 | 28.00 | 28.20 | 27.40 | 27.65 | 746,600 | +0.05(+0.18%) |
Sep 13, 2018 | 27.00 | 27.65 | 26.45 | 27.60 | 2,741,484 | +1.45(+5.54%) |
Sep 12, 2018 | 25.85 | 26.35 | 25.40 | 26.15 | 1,696,989 | +0.40(+1.55%) |
Sep 11, 2018 | 25.45 | 26.00 | 25.12 | 25.75 | 703,527 | +0.40(+1.58%) |
Sep 10, 2018 | 24.95 | 25.45 | 24.57 | 25.35 | 707,251 | +0.60(+2.42%) |
Sep 07, 2018 | 24.40 | 24.95 | 24.35 | 24.75 | 299,200 | +0.25(+1.02%) |
Sep 06, 2018 | 24.45 | 24.75 | 24.10 | 24.50 | 578,018 | +0.05(+0.20%) |
Sep 05, 2018 | 25.30 | 25.30 | 23.65 | 24.45 | 646,885 | -0.85(-3.36%) |
Sep 04, 2018 | 25.50 | 25.82 | 25.15 | 25.30 | 1,287,020 | -0.20(-0.78%) |
Aug 31, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.40(+1.59%) | |
Aug 30, 2018 | 24.40 | 25.40 | 24.40 | 25.10 | 764,321 | +0.50(+2.03%) |
Aug 29, 2018 | 23.95 | 24.80 | 23.65 | 24.60 | 664,378 | +0.80(+3.36%) |
Aug 28, 2018 | 24.25 | 24.40 | 23.30 | 23.80 | 841,203 | -0.55(-2.26%) |
Aug 27, 2018 | 24.35 | 24.75 | 24.00 | 24.35 | 521,140 | +0.30(+1.25%) |
Aug 24, 2018 | 23.55 | 24.30 | 23.50 | 24.05 | 574,200 | +0.50(+2.12%) |
Aug 23, 2018 | 23.60 | 23.60 | 23.15 | 23.55 | 443,506 | +0.00(+0.00%) |
Aug 22, 2018 | 23.95 | 24.05 | 23.35 | 23.55 | 499,687 | -0.40(-1.67%) |
Aug 21, 2018 | 24.05 | 24.25 | 23.65 | 23.95 | 529,562 | -0.15(-0.62%) |
Aug 20, 2018 | 24.00 | 24.30 | 23.30 | 24.10 | 796,356 | +0.40(+1.69%) |
Aug 17, 2018 | 24.00 | 24.00 | 23.35 | 23.70 | 510,600 | -0.30(-1.25%) |
Aug 16, 2018 | 23.80 | 24.15 | 23.40 | 24.00 | 586,846 | +0.65(+2.78%) |
Aug 15, 2018 | 23.75 | 24.02 | 23.18 | 23.35 | 852,773 | -0.70(-2.91%) |
Aug 14, 2018 | 23.20 | 24.10 | 23.10 | 24.05 | 816,094 | +0.85(+3.66%) |
Aug 13, 2018 | 22.20 | 23.65 | 22.15 | 23.20 | 1,636,542 | +1.25(+5.69%) |
Aug 10, 2018 | 20.95 | 22.35 | 20.95 | 21.95 | 992,100 | +0.95(+4.52%) |
Aug 09, 2018 | 21.10 | 21.62 | 20.90 | 21.00 | 656,138 | -0.20(-0.94%) |
Aug 08, 2018 | 20.20 | 22.40 | 20.10 | 21.20 | 1,351,848 | +1.00(+4.95%) |
Aug 07, 2018 | 20.80 | 20.85 | 20.15 | 20.20 | 910,553 | -0.70(-3.35%) |
Aug 06, 2018 | 20.25 | 21.00 | 20.00 | 20.90 | 331,191 | +0.65(+3.21%) |
Aug 03, 2018 | 20.55 | 20.80 | 20.20 | 20.25 | 588,600 | -0.30(-1.46%) |
Aug 02, 2018 | 20.15 | 20.60 | 19.85 | 20.55 | 528,554 | +0.35(+1.73%) |