Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.90 | 25.12 | 24.59 | 24.90 | 415,643 | -0.40(-1.58%) |
Oct 30, 2018 | 25.68 | 25.84 | 25.21 | 25.30 | 305,745 | -0.22(-0.86%) |
Oct 29, 2018 | 24.86 | 26.16 | 24.67 | 25.52 | 546,702 | +0.19(+0.75%) |
Oct 26, 2018 | 25.32 | 25.56 | 24.80 | 25.33 | 201,700 | +0.93(+3.81%) |
Oct 25, 2018 | 24.55 | 24.82 | 24.06 | 24.40 | 39,657 | -0.46(-1.85%) |
Oct 24, 2018 | 23.75 | 24.90 | 23.65 | 24.86 | 132,562 | +1.12(+4.72%) |
Oct 23, 2018 | 24.34 | 24.55 | 23.58 | 23.74 | 74,323 | +0.34(+1.45%) |
Oct 22, 2018 | 23.09 | 23.73 | 23.09 | 23.40 | 22,799 | +0.02(+0.09%) |
Oct 19, 2018 | 23.28 | 23.66 | 23.04 | 23.38 | 13,800 | +0.02(+0.09%) |
Oct 18, 2018 | 22.79 | 23.51 | 22.61 | 23.36 | 30,295 | +0.43(+1.88%) |
Oct 17, 2018 | 22.79 | 23.48 | 22.79 | 22.93 | 55,870 | +0.25(+1.10%) |
Oct 16, 2018 | 22.99 | 23.10 | 22.59 | 22.68 | 78,677 | -0.63(-2.70%) |
Oct 15, 2018 | 23.25 | 23.65 | 23.09 | 23.31 | 28,168 | +0.28(+1.22%) |
Oct 12, 2018 | 22.81 | 23.97 | 22.69 | 23.03 | 57,000 | -0.94(-3.92%) |
Oct 11, 2018 | 23.13 | 24.44 | 22.80 | 23.97 | 118,041 | +0.82(+3.54%) |
Oct 10, 2018 | 21.58 | 23.15 | 21.58 | 23.15 | 76,675 | +1.73(+8.08%) |
Oct 09, 2018 | 21.55 | 21.68 | 21.19 | 21.42 | 31,050 | +0.09(+0.42%) |
Oct 08, 2018 | 21.40 | 21.99 | 21.22 | 21.33 | 154,157 | +0.11(+0.52%) |
Oct 05, 2018 | 20.88 | 21.63 | 20.73 | 21.22 | 59,300 | +0.24(+1.14%) |
Oct 04, 2018 | 20.79 | 21.27 | 20.75 | 20.98 | 181,653 | +0.41(+1.99%) |
Oct 03, 2018 | 20.47 | 20.70 | 20.46 | 20.57 | 17,034 | +0.04(+0.19%) |
Oct 02, 2018 | 20.56 | 20.66 | 20.48 | 20.53 | 8,310 | -0.01(-0.05%) |
Oct 01, 2018 | 20.33 | 20.66 | 20.27 | 20.54 | 13,324 | -0.14(-0.68%) |
Sep 28, 2018 | 20.74 | 20.77 | 20.63 | 20.68 | 8,100 | +0.08(+0.39%) |
Sep 27, 2018 | 20.66 | 20.67 | 20.53 | 20.60 | 10,827 | -0.23(-1.10%) |
Sep 26, 2018 | 20.48 | 20.89 | 20.48 | 20.83 | 12,964 | +0.11(+0.53%) |
Sep 25, 2018 | 20.46 | 20.73 | 20.36 | 20.72 | 8,329 | +0.13(+0.63%) |
Sep 24, 2018 | 20.79 | 20.94 | 20.55 | 20.59 | 36,769 | -0.06(-0.29%) |
Sep 21, 2018 | 20.62 | 20.70 | 20.48 | 20.65 | 25,800 | +0.00(+0.00%) |
Sep 20, 2018 | 20.54 | 20.66 | 20.54 | 20.65 | 17,299 | -0.08(-0.39%) |
Sep 19, 2018 | 20.76 | 20.78 | 20.59 | 20.73 | 13,528 | -0.20(-0.96%) |
Sep 18, 2018 | 20.65 | 20.93 | 20.60 | 20.93 | 14,257 | +0.15(+0.72%) |
Sep 17, 2018 | 20.55 | 20.82 | 20.51 | 20.78 | 16,397 | +0.25(+1.22%) |
Sep 14, 2018 | 20.62 | 20.66 | 20.49 | 20.53 | 12,900 | -0.24(-1.16%) |
Sep 13, 2018 | 20.70 | 20.82 | 20.67 | 20.77 | 11,345 | -0.31(-1.47%) |
Sep 12, 2018 | 21.05 | 21.14 | 20.95 | 21.08 | 30,657 | -0.26(-1.22%) |
Sep 11, 2018 | 21.84 | 21.84 | 21.32 | 21.34 | 14,030 | -0.34(-1.57%) |
Sep 10, 2018 | 21.75 | 21.82 | 21.56 | 21.68 | 17,010 | -0.27(-1.23%) |
Sep 07, 2018 | 21.98 | 22.04 | 21.75 | 21.95 | 15,000 | +0.17(+0.78%) |
Sep 06, 2018 | 21.47 | 21.92 | 21.40 | 21.78 | 22,492 | +0.42(+1.97%) |
Sep 05, 2018 | 21.45 | 21.58 | 21.36 | 21.36 | 21,312 | +0.02(+0.09%) |
Sep 04, 2018 | 21.35 | 21.62 | 21.28 | 21.34 | 23,673 | +0.04(+0.19%) |
Aug 31, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.36(-1.67%) | |
Aug 30, 2018 | 21.25 | 21.66 | 21.15 | 21.66 | 10,379 | +0.46(+2.18%) |
Aug 29, 2018 | 21.20 | 21.26 | 21.06 | 21.20 | 8,892 | +0.04(+0.19%) |
Aug 28, 2018 | 20.91 | 21.18 | 20.88 | 21.16 | 13,286 | +0.19(+0.91%) |
Aug 27, 2018 | 20.81 | 20.97 | 20.77 | 20.97 | 10,649 | +0.12(+0.58%) |
Aug 24, 2018 | 20.85 | 20.91 | 20.77 | 20.85 | 7,800 | -0.15(-0.71%) |
Aug 23, 2018 | 20.93 | 21.05 | 20.81 | 21.00 | 12,305 | +0.01(+0.05%) |
Aug 22, 2018 | 20.91 | 21.01 | 20.89 | 20.99 | 9,376 | -0.09(-0.40%) |
Aug 21, 2018 | 20.68 | 21.07 | 20.61 | 21.07 | 15,632 | +0.29(+1.42%) |
Aug 20, 2018 | 20.73 | 20.85 | 20.73 | 20.78 | 25,636 | -0.26(-1.24%) |
Aug 17, 2018 | 21.33 | 21.37 | 20.90 | 21.04 | 25,200 | -0.19(-0.89%) |
Aug 16, 2018 | 21.28 | 21.43 | 21.07 | 21.23 | 25,162 | -0.41(-1.89%) |
Aug 15, 2018 | 21.57 | 22.22 | 21.56 | 21.64 | 25,864 | +0.41(+1.91%) |
Aug 14, 2018 | 21.59 | 21.70 | 21.19 | 21.23 | 8,220 | -0.45(-2.05%) |
Aug 13, 2018 | 21.30 | 21.72 | 20.97 | 21.68 | 12,168 | +0.54(+2.55%) |
Aug 10, 2018 | 21.21 | 21.28 | 21.03 | 21.14 | 34,400 | +0.33(+1.59%) |
Aug 09, 2018 | 20.74 | 20.81 | 20.58 | 20.81 | 5,576 | +0.14(+0.68%) |
Aug 08, 2018 | 20.67 | 20.67 | 20.56 | 20.67 | 9,436 | -0.13(-0.62%) |
Aug 07, 2018 | 20.90 | 20.90 | 20.69 | 20.80 | 27,337 | -0.26(-1.23%) |
Aug 06, 2018 | 21.36 | 21.36 | 20.93 | 21.06 | 24,856 | -0.36(-1.68%) |
Aug 03, 2018 | 21.36 | 21.42 | 21.22 | 21.42 | 12,700 | -0.04(-0.19%) |
Aug 02, 2018 | 21.89 | 21.89 | 21.39 | 21.46 | 20,514 | -0.04(-0.19%) |