Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.07 | 21.21 | 20.29 | 20.33 | 153,828 | -0.46(-2.21%) |
Oct 30, 2018 | 20.31 | 21.06 | 20.15 | 20.79 | 93,597 | +0.47(+2.31%) |
Oct 29, 2018 | 20.73 | 20.90 | 20.11 | 20.32 | 203,249 | -0.24(-1.17%) |
Oct 26, 2018 | 19.81 | 20.81 | 19.62 | 20.56 | 242,800 | +0.52(+2.59%) |
Oct 25, 2018 | 19.98 | 20.43 | 19.76 | 20.04 | 150,727 | +0.15(+0.75%) |
Oct 24, 2018 | 21.06 | 21.06 | 19.86 | 19.89 | 110,846 | -1.11(-5.29%) |
Oct 23, 2018 | 21.16 | 21.16 | 20.61 | 21.00 | 138,258 | -0.53(-2.46%) |
Oct 22, 2018 | 21.45 | 21.77 | 21.12 | 21.53 | 188,269 | +0.13(+0.61%) |
Oct 19, 2018 | 22.06 | 22.39 | 21.36 | 21.40 | 117,100 | -0.65(-2.95%) |
Oct 18, 2018 | 22.03 | 22.35 | 21.69 | 22.05 | 145,688 | -0.18(-0.81%) |
Oct 17, 2018 | 22.29 | 22.52 | 22.02 | 22.23 | 147,099 | -0.26(-1.16%) |
Oct 16, 2018 | 22.08 | 22.54 | 21.88 | 22.49 | 251,078 | +0.60(+2.74%) |
Oct 15, 2018 | 21.85 | 22.09 | 21.60 | 21.89 | 167,183 | +0.03(+0.14%) |
Oct 12, 2018 | 22.89 | 22.89 | 21.73 | 21.86 | 166,900 | -0.66(-2.93%) |
Oct 11, 2018 | 22.85 | 23.27 | 22.52 | 22.52 | 278,350 | -0.44(-1.92%) |
Oct 10, 2018 | 24.44 | 24.44 | 22.90 | 22.96 | 225,099 | -1.50(-6.13%) |
Oct 09, 2018 | 23.77 | 24.62 | 23.71 | 24.46 | 230,912 | +0.68(+2.86%) |
Oct 08, 2018 | 23.64 | 23.98 | 23.52 | 23.78 | 216,118 | +0.05(+0.21%) |
Oct 05, 2018 | 24.11 | 24.23 | 23.48 | 23.73 | 152,700 | -0.38(-1.58%) |
Oct 04, 2018 | 24.29 | 24.62 | 23.88 | 24.11 | 196,238 | -0.43(-1.75%) |
Oct 03, 2018 | 24.19 | 24.75 | 23.99 | 24.54 | 200,666 | +0.39(+1.61%) |
Oct 02, 2018 | 24.15 | 24.38 | 23.85 | 24.15 | 173,820 | +0.25(+1.05%) |
Oct 01, 2018 | 24.72 | 24.72 | 23.79 | 23.90 | 132,924 | -0.75(-3.04%) |
Sep 28, 2018 | 23.95 | 24.70 | 23.75 | 24.65 | 248,100 | +0.55(+2.28%) |
Sep 27, 2018 | 24.40 | 24.45 | 23.91 | 24.10 | 165,757 | -0.30(-1.23%) |
Sep 26, 2018 | 24.45 | 24.50 | 24.11 | 24.40 | 135,876 | -0.10(-0.41%) |
Sep 25, 2018 | 24.70 | 24.95 | 24.50 | 24.50 | 231,964 | -0.05(-0.20%) |
Sep 24, 2018 | 24.75 | 25.00 | 24.10 | 24.55 | 111,384 | -0.15(-0.61%) |
Sep 21, 2018 | 25.15 | 25.25 | 24.48 | 24.70 | 457,100 | -0.40(-1.59%) |
Sep 20, 2018 | 24.70 | 25.15 | 24.45 | 25.10 | 261,605 | +0.60(+2.45%) |
Sep 19, 2018 | 24.60 | 25.00 | 24.15 | 24.50 | 194,822 | -0.10(-0.41%) |
Sep 18, 2018 | 24.50 | 25.00 | 24.42 | 24.60 | 234,852 | +0.05(+0.20%) |
Sep 17, 2018 | 25.65 | 25.68 | 24.45 | 24.55 | 230,343 | -1.20(-4.66%) |
Sep 14, 2018 | 24.90 | 25.75 | 24.75 | 25.75 | 303,800 | +0.90(+3.62%) |
Sep 13, 2018 | 23.15 | 25.57 | 23.15 | 24.85 | 536,883 | +1.20(+5.07%) |
Sep 12, 2018 | 21.50 | 23.75 | 21.25 | 23.65 | 509,313 | +2.20(+10.26%) |
Sep 11, 2018 | 19.05 | 22.00 | 19.00 | 21.45 | 533,784 | +0.15(+0.70%) |
Sep 10, 2018 | 21.05 | 21.45 | 21.05 | 21.30 | 219,962 | +0.30(+1.43%) |
Sep 07, 2018 | 20.85 | 21.15 | 20.55 | 21.00 | 136,900 | +0.05(+0.24%) |
Sep 06, 2018 | 20.75 | 21.10 | 20.55 | 20.95 | 169,177 | +0.15(+0.72%) |
Sep 05, 2018 | 20.80 | 21.05 | 20.25 | 20.80 | 97,427 | +0.00(+0.00%) |
Sep 04, 2018 | 20.85 | 20.95 | 20.25 | 20.80 | 121,409 | -0.10(-0.48%) |
Aug 31, 2018 | 20.90 | 20.90 | 20.90 | 0 | -0.10(-0.48%) | |
Aug 30, 2018 | 21.35 | 21.35 | 20.70 | 21.00 | 129,979 | -0.32(-1.52%) |
Aug 29, 2018 | 21.25 | 21.38 | 21.10 | 21.32 | 145,182 | +0.07(+0.35%) |
Aug 28, 2018 | 21.60 | 21.75 | 21.20 | 21.25 | 89,247 | -0.35(-1.62%) |
Aug 27, 2018 | 21.45 | 21.95 | 21.45 | 21.60 | 124,624 | +0.25(+1.17%) |
Aug 24, 2018 | 21.75 | 21.75 | 21.20 | 21.35 | 154,700 | -0.15(-0.70%) |
Aug 23, 2018 | 21.60 | 21.65 | 21.30 | 21.50 | 93,206 | -0.15(-0.69%) |
Aug 22, 2018 | 21.30 | 21.75 | 20.95 | 21.65 | 155,045 | +0.45(+2.12%) |
Aug 21, 2018 | 20.40 | 21.30 | 20.40 | 21.20 | 307,223 | +0.80(+3.92%) |
Aug 20, 2018 | 20.20 | 20.48 | 20.00 | 20.40 | 158,646 | +0.25(+1.24%) |
Aug 17, 2018 | 19.85 | 20.30 | 19.68 | 20.15 | 197,500 | +0.30(+1.51%) |
Aug 16, 2018 | 19.00 | 19.85 | 19.00 | 19.85 | 191,893 | +0.90(+4.75%) |
Aug 15, 2018 | 20.10 | 20.23 | 18.90 | 18.95 | 150,184 | -1.30(-6.42%) |
Aug 14, 2018 | 20.25 | 20.38 | 20.20 | 20.25 | 151,286 | +0.10(+0.50%) |
Aug 13, 2018 | 20.30 | 20.30 | 19.95 | 20.15 | 225,488 | -0.10(-0.49%) |
Aug 10, 2018 | 20.35 | 20.35 | 20.15 | 20.25 | 148,400 | -0.10(-0.49%) |
Aug 09, 2018 | 20.25 | 20.40 | 20.15 | 20.35 | 348,502 | +0.20(+0.99%) |
Aug 08, 2018 | 20.10 | 20.23 | 19.75 | 20.15 | 189,283 | -0.05(-0.25%) |
Aug 07, 2018 | 20.30 | 20.30 | 20.05 | 20.20 | 104,326 | -0.05(-0.25%) |
Aug 06, 2018 | 20.35 | 20.45 | 20.10 | 20.25 | 109,770 | -0.15(-0.74%) |
Aug 03, 2018 | 20.55 | 20.55 | 20.18 | 20.40 | 114,200 | +0.10(+0.49%) |
Aug 02, 2018 | 19.75 | 20.40 | 19.48 | 20.30 | 155,255 | +0.55(+2.78%) |