Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.85 | 21.00 | 18.61 | 19.96 | 44,212 | -1.13(-5.34%) |
Oct 30, 2018 | 20.67 | 21.29 | 20.36 | 21.09 | 21,130 | -0.07(-0.32%) |
Oct 29, 2018 | 21.61 | 21.61 | 20.73 | 21.15 | 5,659 | -0.25(-1.16%) |
Oct 26, 2018 | 21.84 | 22.44 | 21.15 | 21.40 | 4,484 | -0.62(-2.83%) |
Oct 25, 2018 | 23.27 | 23.27 | 21.34 | 22.03 | 10,735 | -0.93(-4.05%) |
Oct 24, 2018 | 23.48 | 24.12 | 22.92 | 22.96 | 9,561 | -0.64(-2.72%) |
Oct 23, 2018 | 23.59 | 23.94 | 23.49 | 23.60 | 3,543 | -0.06(-0.24%) |
Oct 22, 2018 | 23.03 | 24.35 | 23.03 | 23.66 | 5,695 | +0.60(+2.62%) |
Oct 19, 2018 | 24.02 | 24.29 | 23.05 | 23.05 | 6,674 | -1.06(-4.41%) |
Oct 18, 2018 | 24.20 | 24.20 | 23.92 | 24.12 | 7,305 | +0.10(+0.40%) |
Oct 17, 2018 | 24.38 | 24.38 | 23.67 | 24.02 | 21,249 | -0.38(-1.57%) |
Oct 16, 2018 | 24.27 | 24.45 | 24.03 | 24.40 | 7,824 | +0.28(+1.15%) |
Oct 15, 2018 | 24.40 | 24.88 | 23.29 | 24.13 | 22,008 | +0.15(+0.64%) |
Oct 12, 2018 | 24.09 | 24.90 | 23.97 | 23.97 | 10,533 | -0.19(-0.79%) |
Oct 11, 2018 | 24.24 | 24.83 | 24.03 | 24.16 | 6,283 | +0.09(+0.36%) |
Oct 10, 2018 | 24.79 | 24.79 | 24.08 | 24.08 | 9,610 | -0.48(-1.95%) |
Oct 09, 2018 | 24.21 | 24.93 | 23.97 | 24.56 | 9,432 | +0.61(+2.56%) |
Oct 08, 2018 | 24.21 | 24.21 | 23.88 | 23.94 | 5,891 | -0.04(-0.16%) |
Oct 05, 2018 | 23.93 | 24.18 | 23.69 | 23.98 | 15,539 | +0.03(+0.12%) |
Oct 04, 2018 | 23.90 | 24.00 | 23.90 | 23.95 | 3,585 | +0.07(+0.28%) |
Oct 03, 2018 | 23.63 | 23.91 | 23.63 | 23.89 | 1,616 | +0.35(+1.47%) |
Oct 02, 2018 | 23.81 | 23.88 | 23.54 | 23.54 | 7,066 | -0.35(-1.45%) |
Oct 01, 2018 | 24.13 | 24.14 | 23.66 | 23.89 | 6,326 | -0.18(-0.76%) |
Sep 28, 2018 | 24.13 | 24.20 | 23.81 | 24.07 | 6,465 | -0.13(-0.55%) |
Sep 27, 2018 | 24.25 | 24.46 | 23.93 | 24.20 | 7,403 | -0.06(-0.24%) |
Sep 26, 2018 | 23.98 | 24.42 | 23.98 | 24.26 | 3,096 | -0.21(-0.86%) |
Sep 25, 2018 | 24.59 | 24.59 | 24.31 | 24.47 | 3,096 | -0.13(-0.55%) |
Sep 24, 2018 | 24.53 | 24.73 | 24.34 | 24.60 | 4,370 | +0.13(+0.55%) |
Sep 21, 2018 | 23.98 | 24.52 | 23.88 | 24.47 | 20,962 | +0.63(+2.65%) |
Sep 20, 2018 | 23.85 | 23.94 | 23.58 | 23.84 | 3,843 | +0.06(+0.24%) |
Sep 19, 2018 | 23.54 | 23.94 | 23.54 | 23.78 | 3,823 | +0.28(+1.18%) |
Sep 18, 2018 | 23.38 | 23.90 | 23.38 | 23.50 | 4,695 | +0.03(+0.12%) |
Sep 17, 2018 | 23.46 | 23.49 | 23.38 | 23.47 | 7,339 | -0.04(-0.16%) |
Sep 14, 2018 | 23.44 | 23.68 | 23.40 | 23.51 | 3,128 | -0.16(-0.69%) |
Sep 13, 2018 | 23.97 | 23.97 | 23.40 | 23.67 | 2,969 | -0.13(-0.56%) |
Sep 12, 2018 | 23.80 | 24.27 | 23.67 | 23.81 | 7,298 | -0.10(-0.40%) |
Sep 11, 2018 | 23.40 | 24.42 | 23.40 | 23.90 | 9,842 | +0.39(+1.67%) |
Sep 10, 2018 | 23.38 | 23.51 | 23.38 | 23.51 | 19,918 | +0.13(+0.57%) |
Sep 07, 2018 | 23.27 | 23.38 | 23.27 | 23.38 | 1,464 | +0.12(+0.53%) |
Sep 06, 2018 | 23.43 | 23.43 | 23.25 | 23.25 | 2,157 | -0.17(-0.73%) |
Sep 05, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 803 | -0.14(-0.61%) |
Sep 04, 2018 | 23.86 | 23.86 | 23.38 | 23.57 | 5,391 | -0.32(-1.32%) |
Aug 31, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.08(+0.32%) | |
Aug 30, 2018 | 23.80 | 23.81 | 23.75 | 23.81 | 2,169 | +0.14(+0.61%) |
Aug 29, 2018 | 23.67 | 23.81 | 23.62 | 23.67 | 7,618 | +0.25(+1.06%) |
Aug 28, 2018 | 23.68 | 23.68 | 23.23 | 23.42 | 3,049 | -0.16(-0.69%) |
Aug 27, 2018 | 23.95 | 23.95 | 23.58 | 23.58 | 7,285 | -0.37(-1.56%) |
Aug 24, 2018 | 24.13 | 24.29 | 23.67 | 23.95 | 3,555 | +0.07(+0.28%) |
Aug 23, 2018 | 23.80 | 23.89 | 23.58 | 23.89 | 4,440 | -0.25(-1.03%) |
Aug 22, 2018 | 24.14 | 24.15 | 23.97 | 24.13 | 2,786 | -0.01(-0.04%) |
Aug 21, 2018 | 24.16 | 24.44 | 24.14 | 24.14 | 1,929 | -0.04(-0.16%) |
Aug 20, 2018 | 24.02 | 24.18 | 24.00 | 24.18 | 2,391 | +0.20(+0.84%) |
Aug 17, 2018 | 23.72 | 24.18 | 23.72 | 23.98 | 2,196 | +0.12(+0.52%) |
Aug 16, 2018 | 24.14 | 24.19 | 23.58 | 23.86 | 4,129 | +0.28(+1.18%) |
Aug 15, 2018 | 24.05 | 24.05 | 23.58 | 23.58 | 2,278 | -0.59(-2.45%) |
Aug 14, 2018 | 24.27 | 24.48 | 23.96 | 24.17 | 4,164 | -0.16(-0.67%) |
Aug 13, 2018 | 24.62 | 24.62 | 24.27 | 24.33 | 4,428 | -0.15(-0.62%) |
Aug 10, 2018 | 24.51 | 24.91 | 24.48 | 24.49 | 5,019 | -0.29(-1.16%) |
Aug 09, 2018 | 24.59 | 24.96 | 24.59 | 24.77 | 1,570 | +0.01(+0.04%) |
Aug 08, 2018 | 24.64 | 24.77 | 24.64 | 24.77 | 1,361 | -0.16(-0.65%) |
Aug 07, 2018 | 24.77 | 24.93 | 24.59 | 24.93 | 1,206 | -0.19(-0.76%) |
Aug 06, 2018 | 25.34 | 25.34 | 25.12 | 25.12 | 1,031 | +0.02(+0.08%) |
Aug 03, 2018 | 25.06 | 25.10 | 24.90 | 25.10 | 2,719 | -0.12(-0.49%) |
Aug 02, 2018 | 25.23 | 25.23 | 24.88 | 25.22 | 2,703 | +0.07(+0.27%) |