Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.14 | 19.13 | 18.14 | 19.01 | 35,467 | +0.86(+4.76%) |
Oct 30, 2018 | 18.51 | 18.76 | 17.65 | 18.14 | 43,864 | -0.49(-2.65%) |
Oct 29, 2018 | 18.88 | 19.50 | 18.51 | 18.64 | 45,031 | -0.25(-1.31%) |
Oct 26, 2018 | 19.25 | 19.50 | 18.82 | 18.88 | 33,796 | -0.74(-3.77%) |
Oct 25, 2018 | 18.76 | 19.62 | 18.64 | 19.62 | 50,346 | +0.74(+3.92%) |
Oct 24, 2018 | 19.99 | 20.36 | 18.76 | 18.88 | 61,036 | -0.99(-4.97%) |
Oct 23, 2018 | 19.99 | 20.01 | 19.50 | 19.87 | 45,361 | -0.25(-1.23%) |
Oct 22, 2018 | 19.99 | 20.61 | 19.99 | 20.12 | 50,228 | +0.25(+1.24%) |
Oct 19, 2018 | 20.12 | 20.36 | 19.87 | 19.87 | 50,318 | +0.00(+0.00%) |
Oct 18, 2018 | 20.36 | 20.86 | 19.87 | 19.87 | 38,115 | -0.49(-2.42%) |
Oct 17, 2018 | 20.49 | 20.98 | 20.36 | 20.36 | 41,232 | +0.37(+1.85%) |
Oct 16, 2018 | 19.99 | 20.36 | 19.99 | 19.99 | 11,254 | +0.00(+0.00%) |
Oct 15, 2018 | 19.99 | 20.36 | 19.62 | 19.99 | 38,741 | -0.12(-0.61%) |
Oct 12, 2018 | 20.24 | 20.67 | 19.99 | 20.12 | 37,232 | -0.12(-0.61%) |
Oct 11, 2018 | 19.87 | 20.38 | 19.75 | 20.24 | 29,050 | +0.25(+1.23%) |
Oct 10, 2018 | 20.61 | 20.86 | 19.99 | 19.99 | 49,370 | -0.74(-3.57%) |
Oct 09, 2018 | 20.73 | 21.23 | 20.61 | 20.73 | 20,266 | -0.12(-0.59%) |
Oct 08, 2018 | 20.86 | 21.04 | 20.73 | 20.86 | 15,544 | -0.25(-1.17%) |
Oct 05, 2018 | 21.23 | 21.23 | 20.98 | 21.10 | 21,496 | -0.25(-1.16%) |
Oct 04, 2018 | 21.60 | 21.84 | 21.35 | 21.35 | 27,578 | -0.37(-1.70%) |
Oct 03, 2018 | 21.97 | 22.03 | 21.72 | 21.72 | 15,568 | -0.49(-2.22%) |
Oct 02, 2018 | 22.09 | 22.34 | 21.85 | 22.21 | 12,089 | +0.00(+0.00%) |
Oct 01, 2018 | 21.72 | 22.83 | 21.72 | 22.21 | 27,313 | +0.62(+2.86%) |
Sep 28, 2018 | 21.35 | 21.72 | 20.98 | 21.60 | 15,071 | +0.62(+2.94%) |
Sep 27, 2018 | 21.23 | 21.35 | 20.86 | 20.98 | 59,580 | -0.25(-1.16%) |
Sep 26, 2018 | 21.23 | 21.60 | 21.10 | 21.23 | 41,046 | -0.12(-0.58%) |
Sep 25, 2018 | 21.35 | 21.60 | 21.35 | 21.35 | 14,606 | +0.00(+0.00%) |
Sep 24, 2018 | 21.35 | 21.47 | 21.23 | 21.35 | 13,141 | +0.00(+0.00%) |
Sep 21, 2018 | 21.47 | 21.72 | 21.10 | 21.35 | 25,110 | -0.25(-1.14%) |
Sep 20, 2018 | 21.47 | 21.72 | 21.35 | 21.60 | 29,399 | +0.25(+1.16%) |
Sep 19, 2018 | 21.23 | 21.72 | 20.98 | 21.35 | 43,635 | +0.12(+0.58%) |
Sep 18, 2018 | 21.23 | 21.47 | 20.86 | 21.23 | 29,339 | +0.25(+1.18%) |
Sep 17, 2018 | 21.72 | 21.97 | 20.98 | 20.98 | 36,705 | -0.99(-4.49%) |
Sep 14, 2018 | 22.58 | 22.71 | 21.84 | 21.97 | 82,713 | -1.11(-4.81%) |
Sep 13, 2018 | 23.70 | 23.70 | 23.08 | 23.08 | 30,553 | -0.62(-2.60%) |
Sep 12, 2018 | 23.45 | 23.82 | 23.33 | 23.70 | 48,443 | +0.37(+1.59%) |
Sep 11, 2018 | 23.70 | 23.77 | 23.08 | 23.33 | 50,738 | -0.37(-1.56%) |
Sep 10, 2018 | 24.19 | 24.19 | 23.45 | 23.70 | 37,705 | -0.49(-2.04%) |
Sep 07, 2018 | 24.19 | 24.44 | 24.07 | 24.19 | 77,940 | +0.49(+2.08%) |
Sep 06, 2018 | 24.68 | 24.68 | 23.57 | 23.70 | 118,206 | -0.62(-2.54%) |
Sep 05, 2018 | 24.19 | 24.68 | 24.07 | 24.31 | 52,800 | -0.12(-0.50%) |
Sep 04, 2018 | 24.56 | 24.62 | 24.19 | 24.44 | 76,256 | +0.12(+0.51%) |
Aug 31, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.12(-0.50%) | |
Aug 30, 2018 | 24.44 | 24.56 | 24.31 | 24.44 | 64,207 | -0.12(-0.50%) |
Aug 29, 2018 | 24.68 | 24.68 | 24.44 | 24.56 | 35,063 | +0.12(+0.50%) |
Aug 28, 2018 | 24.56 | 24.81 | 24.19 | 24.44 | 30,707 | -0.12(-0.50%) |
Aug 27, 2018 | 24.68 | 24.81 | 24.31 | 24.56 | 48,885 | +0.00(+0.00%) |
Aug 24, 2018 | 24.81 | 25.18 | 24.44 | 24.56 | 45,205 | -0.37(-1.49%) |
Aug 23, 2018 | 24.81 | 25.30 | 24.68 | 24.93 | 28,601 | +0.00(+0.00%) |
Aug 22, 2018 | 24.93 | 25.05 | 24.68 | 24.93 | 30,697 | +0.25(+1.00%) |
Aug 21, 2018 | 24.81 | 25.30 | 24.68 | 24.68 | 56,851 | -0.25(-0.99%) |
Aug 20, 2018 | 24.68 | 24.93 | 24.56 | 24.93 | 26,156 | +0.25(+1.00%) |
Aug 17, 2018 | 24.44 | 24.81 | 24.31 | 24.68 | 25,604 | +0.12(+0.50%) |
Aug 16, 2018 | 24.07 | 25.05 | 24.07 | 24.56 | 77,034 | +0.49(+2.05%) |
Aug 15, 2018 | 24.68 | 24.69 | 23.82 | 24.07 | 43,997 | -0.74(-2.99%) |
Aug 14, 2018 | 23.94 | 24.93 | 23.94 | 24.81 | 66,236 | +0.86(+3.61%) |
Aug 13, 2018 | 24.56 | 24.81 | 23.82 | 23.94 | 52,081 | -0.74(-3.00%) |
Aug 10, 2018 | 24.93 | 24.95 | 24.37 | 24.68 | 38,950 | -0.12(-0.50%) |
Aug 09, 2018 | 24.56 | 25.05 | 24.56 | 24.81 | 47,883 | +0.00(+0.00%) |
Aug 08, 2018 | 25.18 | 25.18 | 24.81 | 24.81 | 27,642 | -0.25(-0.99%) |
Aug 07, 2018 | 25.05 | 25.30 | 25.05 | 25.05 | 24,127 | -0.25(-0.98%) |
Aug 06, 2018 | 25.05 | 25.79 | 24.93 | 25.30 | 27,204 | +0.12(+0.49%) |
Aug 03, 2018 | 25.42 | 25.67 | 24.93 | 25.18 | 21,707 | -0.24(-0.96%) |
Aug 02, 2018 | 24.81 | 25.54 | 24.57 | 25.42 | 37,127 | +0.49(+1.96%) |