Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.39 | 19.52 | 19.18 | 19.43 | 352,160 | +0.28(+1.46%) |
Oct 30, 2018 | 19.03 | 19.29 | 18.88 | 19.15 | 300,311 | +0.15(+0.79%) |
Oct 29, 2018 | 19.32 | 19.44 | 18.86 | 19.00 | 496,046 | -0.05(-0.26%) |
Oct 26, 2018 | 19.14 | 19.15 | 18.66 | 19.05 | 325,300 | -0.26(-1.35%) |
Oct 25, 2018 | 19.14 | 19.41 | 19.00 | 19.31 | 248,442 | +0.35(+1.85%) |
Oct 24, 2018 | 19.48 | 19.64 | 18.94 | 18.96 | 466,562 | -0.52(-2.67%) |
Oct 23, 2018 | 19.13 | 19.65 | 19.04 | 19.48 | 444,976 | +0.06(+0.31%) |
Oct 22, 2018 | 20.48 | 20.72 | 19.41 | 19.42 | 781,392 | -0.97(-4.76%) |
Oct 19, 2018 | 20.13 | 20.55 | 20.13 | 20.39 | 275,400 | +0.25(+1.24%) |
Oct 18, 2018 | 20.42 | 20.47 | 20.12 | 20.14 | 311,791 | -0.32(-1.56%) |
Oct 17, 2018 | 20.50 | 20.60 | 20.36 | 20.46 | 274,684 | -0.08(-0.39%) |
Oct 16, 2018 | 20.29 | 20.56 | 20.07 | 20.54 | 348,151 | +0.36(+1.78%) |
Oct 15, 2018 | 19.78 | 20.33 | 19.78 | 20.18 | 505,608 | +0.39(+1.97%) |
Oct 12, 2018 | 20.30 | 20.30 | 19.66 | 19.79 | 449,400 | -0.24(-1.20%) |
Oct 11, 2018 | 20.55 | 20.64 | 20.03 | 20.03 | 557,590 | -0.59(-2.86%) |
Oct 10, 2018 | 20.91 | 21.04 | 20.59 | 20.62 | 488,548 | -0.29(-1.39%) |
Oct 09, 2018 | 21.20 | 21.22 | 20.86 | 20.91 | 423,286 | -0.33(-1.55%) |
Oct 08, 2018 | 21.28 | 21.42 | 21.18 | 21.24 | 264,139 | -0.14(-0.65%) |
Oct 05, 2018 | 21.72 | 21.77 | 21.27 | 21.38 | 225,000 | -0.35(-1.61%) |
Oct 04, 2018 | 22.07 | 22.27 | 21.50 | 21.73 | 275,746 | -0.35(-1.59%) |
Oct 03, 2018 | 21.70 | 22.19 | 21.57 | 22.08 | 331,893 | +0.49(+2.27%) |
Oct 02, 2018 | 21.49 | 21.65 | 21.39 | 21.59 | 212,314 | +0.07(+0.33%) |
Oct 01, 2018 | 21.97 | 22.11 | 21.43 | 21.52 | 214,518 | -0.39(-1.78%) |
Sep 28, 2018 | 21.90 | 22.14 | 21.65 | 21.91 | 397,000 | -0.09(-0.41%) |
Sep 27, 2018 | 21.47 | 22.26 | 21.47 | 22.00 | 868,398 | +1.10(+5.26%) |
Sep 26, 2018 | 21.08 | 21.17 | 20.87 | 20.90 | 305,571 | -0.15(-0.71%) |
Sep 25, 2018 | 20.98 | 21.09 | 20.84 | 21.05 | 336,764 | +0.10(+0.48%) |
Sep 24, 2018 | 21.05 | 21.06 | 20.76 | 20.95 | 354,625 | -0.11(-0.52%) |
Sep 21, 2018 | 21.19 | 21.21 | 21.06 | 21.06 | 1,009,000 | -0.08(-0.38%) |
Sep 20, 2018 | 21.15 | 21.23 | 21.05 | 21.14 | 217,201 | +0.12(+0.57%) |
Sep 19, 2018 | 21.04 | 21.24 | 20.99 | 21.02 | 212,207 | +0.03(+0.14%) |
Sep 18, 2018 | 20.77 | 21.11 | 20.74 | 20.99 | 380,771 | +0.28(+1.35%) |
Sep 17, 2018 | 20.72 | 20.89 | 20.57 | 20.71 | 371,527 | +0.07(+0.34%) |
Sep 14, 2018 | 20.55 | 20.74 | 20.50 | 20.64 | 325,500 | +0.14(+0.68%) |
Sep 13, 2018 | 20.35 | 20.58 | 20.33 | 20.50 | 262,103 | +0.26(+1.28%) |
Sep 12, 2018 | 20.39 | 20.48 | 20.13 | 20.24 | 453,000 | -0.19(-0.93%) |
Sep 11, 2018 | 20.33 | 20.61 | 20.32 | 20.43 | 513,337 | +0.03(+0.15%) |
Sep 10, 2018 | 20.26 | 20.48 | 20.18 | 20.40 | 437,989 | +0.25(+1.24%) |
Sep 07, 2018 | 20.60 | 20.60 | 20.10 | 20.15 | 635,000 | -0.50(-2.42%) |
Sep 06, 2018 | 20.77 | 20.90 | 20.63 | 20.65 | 355,465 | -0.09(-0.43%) |
Sep 05, 2018 | 20.50 | 20.83 | 20.45 | 20.74 | 371,200 | +0.24(+1.17%) |
Sep 04, 2018 | 20.86 | 20.98 | 20.45 | 20.50 | 561,785 | -0.42(-2.01%) |
Aug 31, 2018 | 20.92 | 20.92 | 20.92 | 0 | -0.30(-1.41%) | |
Aug 30, 2018 | 21.28 | 21.38 | 21.05 | 21.22 | 248,807 | -0.31(-1.44%) |
Aug 29, 2018 | 21.77 | 21.77 | 21.47 | 21.53 | 370,109 | -0.20(-0.92%) |
Aug 28, 2018 | 21.47 | 21.86 | 21.25 | 21.73 | 698,732 | +0.35(+1.64%) |
Aug 27, 2018 | 21.22 | 21.57 | 21.15 | 21.38 | 358,471 | +0.24(+1.14%) |
Aug 24, 2018 | 21.16 | 21.16 | 20.97 | 21.14 | 182,800 | +0.09(+0.43%) |
Aug 23, 2018 | 21.29 | 21.29 | 20.96 | 21.05 | 323,165 | -0.26(-1.22%) |
Aug 22, 2018 | 21.63 | 21.72 | 21.28 | 21.31 | 299,118 | -0.32(-1.48%) |
Aug 21, 2018 | 21.19 | 21.68 | 21.12 | 21.63 | 325,458 | +0.49(+2.32%) |
Aug 20, 2018 | 20.98 | 21.19 | 20.94 | 21.14 | 197,155 | +0.19(+0.91%) |
Aug 17, 2018 | 20.97 | 21.10 | 20.86 | 20.95 | 320,200 | -0.04(-0.19%) |
Aug 16, 2018 | 20.67 | 21.11 | 20.56 | 20.99 | 487,836 | +0.45(+2.19%) |
Aug 15, 2018 | 20.56 | 20.72 | 20.47 | 20.54 | 389,681 | -0.14(-0.68%) |
Aug 14, 2018 | 20.42 | 20.70 | 20.42 | 20.68 | 316,481 | +0.32(+1.57%) |
Aug 13, 2018 | 20.46 | 20.48 | 20.23 | 20.36 | 335,841 | -0.06(-0.29%) |
Aug 10, 2018 | 20.44 | 20.56 | 20.28 | 20.42 | 271,000 | -0.18(-0.87%) |
Aug 09, 2018 | 20.64 | 20.79 | 20.50 | 20.60 | 199,172 | -0.04(-0.19%) |
Aug 08, 2018 | 20.82 | 20.86 | 20.46 | 20.64 | 409,969 | -0.17(-0.82%) |
Aug 07, 2018 | 20.87 | 21.20 | 20.36 | 20.81 | 657,681 | +0.55(+2.71%) |
Aug 06, 2018 | 20.50 | 20.50 | 20.19 | 20.26 | 441,937 | -0.25(-1.22%) |
Aug 03, 2018 | 20.46 | 20.62 | 20.39 | 20.51 | 175,400 | +0.08(+0.39%) |
Aug 02, 2018 | 20.41 | 20.56 | 20.29 | 20.43 | 137,674 | -0.11(-0.54%) |