Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.40 | 20.60 | 19.80 | 20.20 | 32,959 | +0.00(+0.00%) |
Oct 30, 2018 | 20.20 | 20.60 | 20.00 | 20.20 | 29,505 | -0.20(-0.98%) |
Oct 29, 2018 | 20.80 | 20.80 | 20.00 | 20.40 | 17,323 | -0.60(-2.86%) |
Oct 26, 2018 | 20.40 | 21.20 | 20.00 | 21.00 | 17,965 | +0.20(+0.96%) |
Oct 25, 2018 | 20.20 | 21.20 | 20.00 | 20.80 | 21,289 | +0.40(+1.96%) |
Oct 24, 2018 | 21.00 | 21.60 | 20.20 | 20.40 | 24,961 | -0.80(-3.77%) |
Oct 23, 2018 | 21.80 | 22.20 | 21.00 | 21.20 | 38,230 | -0.40(-1.85%) |
Oct 22, 2018 | 21.80 | 22.40 | 21.60 | 21.60 | 8,895 | -0.20(-0.92%) |
Oct 19, 2018 | 21.40 | 22.40 | 21.20 | 21.80 | 26,570 | +0.20(+0.93%) |
Oct 18, 2018 | 21.40 | 22.40 | 21.20 | 21.60 | 13,329 | -0.20(-0.92%) |
Oct 17, 2018 | 22.00 | 22.40 | 21.20 | 21.80 | 23,977 | -0.20(-0.91%) |
Oct 16, 2018 | 22.00 | 22.80 | 21.80 | 22.00 | 28,821 | +0.00(+0.00%) |
Oct 15, 2018 | 21.60 | 22.80 | 21.20 | 22.00 | 24,059 | +0.40(+1.85%) |
Oct 12, 2018 | 21.20 | 22.00 | 21.00 | 21.60 | 27,665 | +0.60(+2.86%) |
Oct 11, 2018 | 21.80 | 22.20 | 21.00 | 21.00 | 31,652 | -1.00(-4.55%) |
Oct 10, 2018 | 22.80 | 23.80 | 22.00 | 22.00 | 23,311 | -1.00(-4.35%) |
Oct 09, 2018 | 22.00 | 23.60 | 22.00 | 23.00 | 30,535 | +0.80(+3.60%) |
Oct 08, 2018 | 22.00 | 22.80 | 22.00 | 22.20 | 15,071 | -0.20(-0.89%) |
Oct 05, 2018 | 23.20 | 23.20 | 22.00 | 22.40 | 18,135 | -0.20(-0.88%) |
Oct 04, 2018 | 23.00 | 23.20 | 22.20 | 22.60 | 27,435 | -0.60(-2.59%) |
Oct 03, 2018 | 22.80 | 23.40 | 22.60 | 23.20 | 31,720 | +0.40(+1.75%) |
Oct 02, 2018 | 23.00 | 23.40 | 22.80 | 22.80 | 14,229 | -0.40(-1.72%) |
Oct 01, 2018 | 22.80 | 23.80 | 22.80 | 23.20 | 20,553 | +0.20(+0.87%) |
Sep 28, 2018 | 23.20 | 23.60 | 22.60 | 23.00 | 21,560 | -0.20(-0.86%) |
Sep 27, 2018 | 23.40 | 23.40 | 22.80 | 23.20 | 13,801 | -0.20(-0.85%) |
Sep 26, 2018 | 22.80 | 23.80 | 22.60 | 23.40 | 23,584 | +0.60(+2.63%) |
Sep 25, 2018 | 24.00 | 24.20 | 22.80 | 22.80 | 26,465 | -1.00(-4.20%) |
Sep 24, 2018 | 22.40 | 24.20 | 22.40 | 23.80 | 36,591 | +1.00(+4.39%) |
Sep 21, 2018 | 23.60 | 24.40 | 22.80 | 22.80 | 80,940 | -1.00(-4.20%) |
Sep 20, 2018 | 23.40 | 24.00 | 23.20 | 23.80 | 17,199 | +0.60(+2.59%) |
Sep 19, 2018 | 23.80 | 24.60 | 23.00 | 23.20 | 28,123 | -0.80(-3.33%) |
Sep 18, 2018 | 23.60 | 24.20 | 22.80 | 24.00 | 22,555 | +0.20(+0.84%) |
Sep 17, 2018 | 24.00 | 24.40 | 23.40 | 23.80 | 31,892 | -0.20(-0.83%) |
Sep 14, 2018 | 24.20 | 24.80 | 23.60 | 24.00 | 17,845 | -0.20(-0.83%) |
Sep 13, 2018 | 23.60 | 25.00 | 23.40 | 24.20 | 25,574 | +0.60(+2.54%) |
Sep 12, 2018 | 24.00 | 24.50 | 23.40 | 23.60 | 26,080 | -0.40(-1.67%) |
Sep 11, 2018 | 24.00 | 24.60 | 23.87 | 24.00 | 21,874 | -0.40(-1.64%) |
Sep 10, 2018 | 24.80 | 24.80 | 23.60 | 24.40 | 19,635 | -0.40(-1.61%) |
Sep 07, 2018 | 24.60 | 25.00 | 24.40 | 24.80 | 27,405 | +0.00(+0.00%) |
Sep 06, 2018 | 25.60 | 25.70 | 24.60 | 24.80 | 21,356 | -0.60(-2.36%) |
Sep 05, 2018 | 26.00 | 26.00 | 25.40 | 25.40 | 15,710 | -0.60(-2.31%) |
Sep 04, 2018 | 26.00 | 26.20 | 25.60 | 26.00 | 26,312 | +0.20(+0.78%) |
Aug 31, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 26.20 | 26.40 | 25.60 | 25.80 | 28,179 | -0.60(-2.27%) |
Aug 29, 2018 | 25.40 | 26.80 | 25.40 | 26.40 | 33,313 | +0.60(+2.33%) |
Aug 28, 2018 | 25.20 | 26.00 | 25.20 | 25.80 | 37,706 | +0.60(+2.38%) |
Aug 27, 2018 | 24.80 | 25.60 | 24.80 | 25.20 | 31,834 | +0.00(+0.00%) |
Aug 24, 2018 | 24.40 | 25.60 | 24.20 | 25.20 | 32,205 | +0.60(+2.44%) |
Aug 23, 2018 | 24.40 | 25.00 | 24.20 | 24.60 | 15,381 | +0.00(+0.00%) |
Aug 22, 2018 | 24.20 | 25.20 | 24.20 | 24.60 | 24,649 | +0.20(+0.82%) |
Aug 21, 2018 | 24.80 | 25.40 | 24.20 | 24.40 | 20,748 | -0.80(-3.17%) |
Aug 20, 2018 | 25.60 | 25.60 | 23.00 | 25.20 | 37,111 | +0.00(+0.00%) |
Aug 17, 2018 | 23.20 | 25.40 | 22.60 | 25.20 | 31,015 | +2.00(+8.62%) |
Aug 16, 2018 | 22.60 | 23.60 | 22.00 | 23.20 | 24,138 | +0.60(+2.65%) |
Aug 15, 2018 | 22.20 | 22.80 | 21.80 | 22.60 | 18,217 | +0.20(+0.89%) |
Aug 14, 2018 | 22.00 | 22.60 | 21.00 | 22.40 | 38,615 | +0.60(+2.75%) |
Aug 13, 2018 | 22.40 | 22.78 | 21.60 | 21.80 | 33,554 | -0.80(-3.54%) |
Aug 10, 2018 | 26.60 | 26.80 | 22.00 | 22.60 | 83,650 | -4.80(-17.52%) |
Aug 09, 2018 | 26.00 | 27.60 | 26.00 | 27.40 | 39,574 | +1.40(+5.38%) |
Aug 08, 2018 | 24.60 | 26.40 | 24.40 | 26.00 | 28,769 | +1.20(+4.84%) |
Aug 07, 2018 | 24.60 | 25.20 | 24.40 | 24.80 | 31,270 | +0.00(+0.00%) |
Aug 06, 2018 | 24.60 | 25.00 | 24.40 | 24.80 | 16,583 | +0.20(+0.81%) |
Aug 03, 2018 | 25.00 | 25.80 | 23.60 | 24.60 | 32,940 | -0.40(-1.60%) |
Aug 02, 2018 | 24.20 | 25.20 | 23.40 | 25.00 | 16,527 | +0.40(+1.63%) |