Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.13 | 20.38 | 19.97 | 20.16 | 149,499 | +0.61(+3.12%) |
Oct 30, 2018 | 19.14 | 19.60 | 19.05 | 19.55 | 175,576 | +0.33(+1.72%) |
Oct 29, 2018 | 19.64 | 19.97 | 18.93 | 19.22 | 382,271 | +0.82(+4.48%) |
Oct 26, 2018 | 18.24 | 18.61 | 17.90 | 18.39 | 187,900 | -0.30(-1.63%) |
Oct 25, 2018 | 18.67 | 18.95 | 18.37 | 18.70 | 187,440 | +0.41(+2.27%) |
Oct 24, 2018 | 18.93 | 19.00 | 18.28 | 18.29 | 124,677 | -1.85(-9.19%) |
Oct 23, 2018 | 19.30 | 20.19 | 19.29 | 20.14 | 185,087 | -0.27(-1.32%) |
Oct 22, 2018 | 20.48 | 20.52 | 20.25 | 20.41 | 224,284 | +0.36(+1.77%) |
Oct 19, 2018 | 20.24 | 20.49 | 20.01 | 20.05 | 138,300 | -0.73(-3.54%) |
Oct 18, 2018 | 21.29 | 21.29 | 20.69 | 20.79 | 196,788 | -1.07(-4.87%) |
Oct 17, 2018 | 22.17 | 22.18 | 21.79 | 21.85 | 115,842 | -0.18(-0.82%) |
Oct 16, 2018 | 21.79 | 22.06 | 21.64 | 22.03 | 328,729 | +1.03(+4.88%) |
Oct 15, 2018 | 20.94 | 21.06 | 20.89 | 21.00 | 738,555 | -0.02(-0.10%) |
Oct 12, 2018 | 21.34 | 21.37 | 20.76 | 21.02 | 315,100 | +0.15(+0.74%) |
Oct 11, 2018 | 21.16 | 21.52 | 20.72 | 20.87 | 248,735 | -0.11(-0.52%) |
Oct 10, 2018 | 20.99 | 21.40 | 20.79 | 20.98 | 283,995 | -1.07(-4.83%) |
Oct 09, 2018 | 21.75 | 22.10 | 21.73 | 22.05 | 178,709 | -0.02(-0.09%) |
Oct 08, 2018 | 22.09 | 22.22 | 21.86 | 22.07 | 167,027 | -0.69(-3.03%) |
Oct 05, 2018 | 22.68 | 22.80 | 22.52 | 22.75 | 465,600 | -0.42(-1.81%) |
Oct 04, 2018 | 23.71 | 23.71 | 23.01 | 23.18 | 58,088 | -0.69(-2.89%) |
Oct 03, 2018 | 23.89 | 23.99 | 23.58 | 23.86 | 97,512 | +0.21(+0.89%) |
Oct 02, 2018 | 22.92 | 23.99 | 22.92 | 23.66 | 237,272 | +0.61(+2.62%) |
Oct 01, 2018 | 23.14 | 23.32 | 22.99 | 23.05 | 126,043 | +0.33(+1.45%) |
Sep 28, 2018 | 22.52 | 22.82 | 22.48 | 22.72 | 75,500 | -0.37(-1.58%) |
Sep 27, 2018 | 23.03 | 23.25 | 22.95 | 23.09 | 94,183 | -0.32(-1.39%) |
Sep 26, 2018 | 23.23 | 23.65 | 23.23 | 23.41 | 159,231 | -0.44(-1.84%) |
Sep 25, 2018 | 23.73 | 23.94 | 23.73 | 23.85 | 101,259 | +0.30(+1.27%) |
Sep 24, 2018 | 23.62 | 23.67 | 23.53 | 23.55 | 99,639 | +0.09(+0.38%) |
Sep 21, 2018 | 23.56 | 23.66 | 23.45 | 23.46 | 153,600 | -0.63(-2.64%) |
Sep 20, 2018 | 23.92 | 24.14 | 23.82 | 24.09 | 131,879 | +0.81(+3.50%) |
Sep 19, 2018 | 23.14 | 23.33 | 23.08 | 23.28 | 109,646 | +0.10(+0.41%) |
Sep 18, 2018 | 22.74 | 23.28 | 22.74 | 23.18 | 481,010 | +0.48(+2.11%) |
Sep 17, 2018 | 22.85 | 22.92 | 22.70 | 22.70 | 295,799 | -0.34(-1.45%) |
Sep 14, 2018 | 22.98 | 23.20 | 22.85 | 23.04 | 710,400 | +0.38(+1.68%) |
Sep 13, 2018 | 22.57 | 22.74 | 22.43 | 22.66 | 186,187 | +0.86(+3.92%) |
Sep 12, 2018 | 22.36 | 22.39 | 21.25 | 21.80 | 216,569 | -1.14(-4.97%) |
Sep 11, 2018 | 22.82 | 23.03 | 22.76 | 22.95 | 166,459 | -0.34(-1.44%) |
Sep 10, 2018 | 23.57 | 23.57 | 23.24 | 23.28 | 511,565 | +0.51(+2.24%) |
Sep 07, 2018 | 23.03 | 23.31 | 22.73 | 22.77 | 432,500 | -0.95(-4.01%) |
Sep 06, 2018 | 23.89 | 23.91 | 23.65 | 23.72 | 192,559 | -0.55(-2.29%) |
Sep 05, 2018 | 24.63 | 24.63 | 24.09 | 24.27 | 73,937 | -0.64(-2.57%) |
Sep 04, 2018 | 24.74 | 24.93 | 24.65 | 24.91 | 50,438 | -0.52(-2.04%) |
Aug 31, 2018 | 25.43 | 25.43 | 25.43 | 0 | -0.25(-0.97%) | |
Aug 30, 2018 | 25.70 | 25.88 | 25.61 | 25.68 | 37,671 | -0.32(-1.21%) |
Aug 29, 2018 | 25.67 | 26.00 | 25.67 | 26.00 | 44,842 | +0.04(+0.13%) |
Aug 28, 2018 | 26.08 | 26.10 | 25.81 | 25.96 | 76,946 | +0.11(+0.41%) |
Aug 27, 2018 | 25.69 | 25.99 | 25.64 | 25.86 | 59,497 | +0.68(+2.70%) |
Aug 24, 2018 | 24.96 | 25.18 | 24.96 | 25.18 | 54,500 | +0.35(+1.41%) |
Aug 23, 2018 | 24.95 | 25.12 | 24.77 | 24.83 | 45,632 | +0.09(+0.36%) |
Aug 22, 2018 | 24.51 | 24.77 | 24.30 | 24.74 | 149,593 | -0.34(-1.34%) |
Aug 21, 2018 | 24.87 | 25.20 | 24.33 | 25.07 | 119,685 | +0.52(+2.14%) |
Aug 20, 2018 | 24.59 | 24.63 | 24.30 | 24.55 | 105,852 | +0.32(+1.32%) |
Aug 17, 2018 | 23.94 | 24.43 | 23.82 | 24.23 | 1,577,300 | -0.14(-0.57%) |
Aug 16, 2018 | 24.35 | 24.55 | 24.30 | 24.37 | 141,457 | +0.34(+1.41%) |
Aug 15, 2018 | 24.21 | 24.22 | 23.77 | 24.03 | 66,754 | -0.90(-3.61%) |
Aug 14, 2018 | 25.11 | 25.11 | 24.85 | 24.93 | 70,470 | -0.16(-0.62%) |
Aug 13, 2018 | 24.87 | 25.19 | 24.87 | 25.09 | 46,009 | +0.14(+0.54%) |
Aug 10, 2018 | 24.81 | 25.03 | 24.78 | 24.95 | 64,700 | -1.06(-4.08%) |
Aug 09, 2018 | 26.22 | 26.26 | 25.99 | 26.01 | 62,399 | -0.15(-0.57%) |
Aug 08, 2018 | 26.16 | 26.31 | 26.02 | 26.16 | 70,109 | +0.29(+1.12%) |
Aug 07, 2018 | 26.21 | 26.23 | 25.81 | 25.87 | 45,636 | +0.08(+0.31%) |
Aug 06, 2018 | 25.69 | 25.85 | 25.60 | 25.79 | 78,072 | +0.05(+0.19%) |
Aug 03, 2018 | 25.76 | 25.82 | 25.59 | 25.74 | 86,900 | -0.14(-0.52%) |
Aug 02, 2018 | 25.64 | 25.90 | 25.62 | 25.88 | 195,158 | +0.25(+0.96%) |