Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.04 | 19.57 | 17.80 | 18.98 | 2,201,523 | +0.94(+5.21%) |
Oct 30, 2018 | 16.84 | 18.21 | 16.41 | 18.04 | 828,386 | +1.07(+6.31%) |
Oct 29, 2018 | 17.33 | 17.42 | 16.62 | 16.97 | 598,621 | -0.21(-1.22%) |
Oct 26, 2018 | 16.33 | 17.76 | 16.01 | 17.18 | 679,200 | +0.47(+2.81%) |
Oct 25, 2018 | 16.77 | 17.24 | 16.25 | 16.71 | 835,254 | +0.20(+1.21%) |
Oct 24, 2018 | 17.37 | 17.65 | 16.50 | 16.51 | 718,490 | -0.85(-4.90%) |
Oct 23, 2018 | 17.34 | 17.54 | 16.04 | 17.36 | 820,554 | -0.96(-5.24%) |
Oct 22, 2018 | 18.88 | 19.21 | 18.08 | 18.32 | 603,858 | -0.59(-3.12%) |
Oct 19, 2018 | 20.33 | 20.41 | 18.83 | 18.91 | 980,900 | -1.37(-6.76%) |
Oct 18, 2018 | 20.49 | 21.05 | 20.14 | 20.28 | 393,150 | -0.69(-3.29%) |
Oct 17, 2018 | 20.95 | 21.24 | 20.56 | 20.97 | 323,913 | -0.17(-0.80%) |
Oct 16, 2018 | 20.66 | 21.33 | 20.25 | 21.14 | 966,350 | +0.69(+3.37%) |
Oct 15, 2018 | 20.13 | 20.50 | 19.68 | 20.45 | 1,014,184 | +0.37(+1.84%) |
Oct 12, 2018 | 20.86 | 20.86 | 19.84 | 20.08 | 635,000 | -0.32(-1.57%) |
Oct 11, 2018 | 20.80 | 21.05 | 20.23 | 20.40 | 625,184 | -0.48(-2.30%) |
Oct 10, 2018 | 22.04 | 22.13 | 20.80 | 20.88 | 736,294 | -1.07(-4.87%) |
Oct 09, 2018 | 22.01 | 22.58 | 21.86 | 21.95 | 719,046 | -0.16(-0.72%) |
Oct 08, 2018 | 22.10 | 22.45 | 21.82 | 22.11 | 748,579 | -0.19(-0.85%) |
Oct 05, 2018 | 22.26 | 22.85 | 21.88 | 22.30 | 771,500 | +0.10(+0.45%) |
Oct 04, 2018 | 22.92 | 23.51 | 22.11 | 22.20 | 981,701 | -0.76(-3.31%) |
Oct 03, 2018 | 22.72 | 23.13 | 22.37 | 22.96 | 336,214 | +0.36(+1.59%) |
Oct 02, 2018 | 22.64 | 23.30 | 22.34 | 22.60 | 1,277,987 | -0.04(-0.18%) |
Oct 01, 2018 | 21.70 | 22.87 | 21.31 | 22.64 | 1,221,580 | +1.07(+4.96%) |
Sep 28, 2018 | 21.38 | 22.15 | 21.20 | 21.57 | 519,800 | +0.06(+0.28%) |
Sep 27, 2018 | 21.09 | 21.73 | 20.66 | 21.51 | 541,929 | +0.36(+1.70%) |
Sep 26, 2018 | 21.66 | 21.79 | 21.08 | 21.15 | 657,411 | -0.53(-2.44%) |
Sep 25, 2018 | 21.96 | 22.45 | 21.47 | 21.68 | 1,336,696 | +0.07(+0.32%) |
Sep 24, 2018 | 21.94 | 21.94 | 20.90 | 21.61 | 1,520,581 | -0.06(-0.28%) |
Sep 21, 2018 | 22.05 | 22.20 | 21.50 | 21.67 | 5,690,300 | -0.11(-0.51%) |
Sep 20, 2018 | 21.55 | 21.98 | 21.41 | 21.78 | 1,334,920 | +0.35(+1.63%) |
Sep 19, 2018 | 20.94 | 22.00 | 20.94 | 21.43 | 2,069,315 | +0.43(+2.05%) |
Sep 18, 2018 | 20.12 | 21.19 | 20.12 | 21.00 | 986,247 | +1.00(+5.00%) |
Sep 17, 2018 | 19.90 | 20.61 | 19.84 | 20.00 | 1,820,803 | +0.03(+0.15%) |
Sep 14, 2018 | 18.86 | 20.45 | 18.86 | 19.97 | 1,252,700 | +0.92(+4.83%) |
Sep 13, 2018 | 19.14 | 19.66 | 19.00 | 19.05 | 972,562 | -0.17(-0.88%) |
Sep 12, 2018 | 18.13 | 19.57 | 17.99 | 19.22 | 1,447,450 | +1.27(+7.08%) |
Sep 11, 2018 | 17.52 | 18.23 | 17.31 | 17.95 | 1,237,622 | +0.78(+4.54%) |
Sep 10, 2018 | 16.48 | 17.85 | 16.46 | 17.17 | 1,099,007 | +0.79(+4.82%) |
Sep 07, 2018 | 17.02 | 17.15 | 16.31 | 16.38 | 711,800 | -0.63(-3.70%) |
Sep 06, 2018 | 18.39 | 18.41 | 16.97 | 17.01 | 743,318 | -1.32(-7.20%) |
Sep 05, 2018 | 18.76 | 18.78 | 17.86 | 18.33 | 939,701 | -0.70(-3.68%) |
Sep 04, 2018 | 19.64 | 19.64 | 18.71 | 19.03 | 600,016 | -0.61(-3.11%) |
Aug 31, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.19(+0.98%) | |
Aug 30, 2018 | 20.58 | 20.59 | 19.27 | 19.45 | 632,726 | -1.12(-5.44%) |
Aug 29, 2018 | 21.16 | 21.47 | 20.48 | 20.57 | 487,173 | -0.59(-2.79%) |
Aug 28, 2018 | 21.56 | 21.85 | 21.02 | 21.16 | 477,270 | -0.41(-1.90%) |
Aug 27, 2018 | 20.80 | 21.70 | 20.69 | 21.57 | 798,969 | +0.81(+3.90%) |
Aug 24, 2018 | 20.63 | 21.08 | 20.50 | 20.76 | 654,200 | +0.33(+1.62%) |
Aug 23, 2018 | 20.56 | 20.60 | 20.02 | 20.43 | 567,751 | -0.17(-0.83%) |
Aug 22, 2018 | 20.40 | 20.81 | 19.96 | 20.60 | 765,410 | +0.44(+2.18%) |
Aug 21, 2018 | 20.72 | 20.84 | 19.97 | 20.16 | 725,082 | -0.34(-1.66%) |
Aug 20, 2018 | 20.15 | 20.84 | 20.15 | 20.50 | 446,338 | +0.37(+1.84%) |
Aug 17, 2018 | 19.53 | 21.03 | 19.42 | 20.13 | 399,200 | +0.68(+3.50%) |
Aug 16, 2018 | 19.24 | 19.52 | 18.98 | 19.45 | 490,265 | +0.41(+2.15%) |
Aug 15, 2018 | 19.85 | 19.90 | 18.82 | 19.04 | 332,899 | -0.96(-4.80%) |
Aug 14, 2018 | 20.19 | 20.59 | 19.89 | 20.00 | 417,188 | +0.02(+0.10%) |
Aug 13, 2018 | 20.28 | 20.49 | 19.87 | 19.98 | 543,166 | -0.33(-1.62%) |
Aug 10, 2018 | 19.44 | 20.38 | 19.17 | 20.31 | 727,900 | +0.89(+4.58%) |
Aug 09, 2018 | 19.11 | 19.59 | 19.02 | 19.42 | 426,444 | +0.20(+1.04%) |
Aug 08, 2018 | 18.70 | 19.34 | 18.48 | 19.22 | 505,911 | +0.42(+2.23%) |
Aug 07, 2018 | 19.74 | 20.11 | 18.31 | 18.80 | 1,179,617 | -0.73(-3.74%) |
Aug 06, 2018 | 19.91 | 20.98 | 19.37 | 19.53 | 864,446 | -0.21(-1.06%) |
Aug 03, 2018 | 20.16 | 20.63 | 19.53 | 19.74 | 772,600 | -0.06(-0.30%) |
Aug 02, 2018 | 19.71 | 20.90 | 19.32 | 19.80 | 1,332,806 | +0.40(+2.06%) |