Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.51 | 21.56 | 21.49 | 21.56 | 4,242 | +0.31(+1.46%) |
Oct 30, 2018 | 21.24 | 21.30 | 21.11 | 21.25 | 383,018 | +0.31(+1.48%) |
Oct 29, 2018 | 21.31 | 21.31 | 20.94 | 20.94 | 1,837 | -0.22(-1.04%) |
Oct 26, 2018 | 21.09 | 21.30 | 20.97 | 21.16 | 17,306 | -0.34(-1.56%) |
Oct 25, 2018 | 21.41 | 21.54 | 21.33 | 21.50 | 15,197 | +0.30(+1.42%) |
Oct 24, 2018 | 21.72 | 21.80 | 21.20 | 21.20 | 14,320 | -0.71(-3.25%) |
Oct 23, 2018 | 21.66 | 21.92 | 21.60 | 21.91 | 33,892 | -0.24(-1.10%) |
Oct 22, 2018 | 22.29 | 22.29 | 22.14 | 22.15 | 54,425 | -0.13(-0.60%) |
Oct 19, 2018 | 22.45 | 22.45 | 22.22 | 22.29 | 15,157 | +0.04(+0.20%) |
Oct 18, 2018 | 22.45 | 22.52 | 22.21 | 22.24 | 11,186 | -0.38(-1.68%) |
Oct 17, 2018 | 22.57 | 22.65 | 22.55 | 22.62 | 77,071 | -0.02(-0.08%) |
Oct 16, 2018 | 22.48 | 22.68 | 22.46 | 22.64 | 62,124 | +0.43(+1.95%) |
Oct 15, 2018 | 22.15 | 22.32 | 22.12 | 22.21 | 39,058 | -0.10(-0.44%) |
Oct 12, 2018 | 22.29 | 22.32 | 22.10 | 22.30 | 105,763 | +0.04(+0.20%) |
Oct 11, 2018 | 22.50 | 22.60 | 22.15 | 22.26 | 381,136 | -0.46(-2.02%) |
Oct 10, 2018 | 23.09 | 23.11 | 22.72 | 22.72 | 207,306 | -0.51(-2.21%) |
Oct 09, 2018 | 23.14 | 23.23 | 23.13 | 23.23 | 206,608 | -0.01(-0.04%) |
Oct 08, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 452 | -0.05(-0.23%) |
Oct 05, 2018 | 23.35 | 23.40 | 23.20 | 23.29 | 81,443 | -0.01(-0.06%) |
Oct 04, 2018 | 23.33 | 23.33 | 23.19 | 23.31 | 26,400 | -0.28(-1.18%) |
Oct 03, 2018 | 23.65 | 23.75 | 23.59 | 23.59 | 19,247 | -0.23(-0.97%) |
Oct 02, 2018 | 23.77 | 23.86 | 23.76 | 23.82 | 111,499 | +0.01(+0.04%) |
Oct 01, 2018 | 23.81 | 23.81 | 23.81 | 23.81 | 226 | +0.09(+0.37%) |
Sep 28, 2018 | 23.69 | 23.73 | 23.67 | 23.72 | 253,040 | -0.02(-0.07%) |
Sep 27, 2018 | 23.74 | 23.83 | 23.74 | 23.74 | 6,478 | -0.10(-0.41%) |
Sep 26, 2018 | 23.85 | 23.95 | 23.83 | 23.83 | 1,035 | +0.11(+0.45%) |
Sep 25, 2018 | 23.75 | 23.77 | 23.69 | 23.73 | 6,275 | +0.21(+0.90%) |
Sep 24, 2018 | 23.55 | 23.55 | 23.51 | 23.52 | 4,048 | -0.09(-0.37%) |
Sep 21, 2018 | 23.57 | 23.63 | 23.57 | 23.60 | 4,072 | +0.04(+0.19%) |
Sep 20, 2018 | 23.57 | 23.57 | 23.51 | 23.56 | 511,539 | +0.04(+0.15%) |
Sep 19, 2018 | 23.48 | 23.57 | 23.48 | 23.52 | 23,245 | +0.10(+0.42%) |
Sep 18, 2018 | 23.38 | 23.48 | 23.37 | 23.43 | 134,130 | +0.56(+2.43%) |
Sep 17, 2018 | 22.97 | 22.97 | 22.84 | 22.87 | 7,901 | +0.06(+0.27%) |
Sep 14, 2018 | 22.87 | 22.87 | 22.78 | 22.81 | 40,382 | +0.27(+1.18%) |
Sep 13, 2018 | 22.72 | 22.72 | 22.53 | 22.54 | 18,417 | +0.09(+0.39%) |
Sep 12, 2018 | 22.40 | 22.45 | 22.40 | 22.45 | 2,560 | -0.02(-0.08%) |
Sep 11, 2018 | 22.40 | 22.47 | 22.40 | 22.47 | 82,955 | +0.15(+0.66%) |
Sep 10, 2018 | 22.32 | 22.32 | 22.32 | 22.32 | 1,762 | +0.03(+0.13%) |
Sep 07, 2018 | 22.35 | 22.35 | 22.30 | 22.30 | 6,786 | -0.07(-0.32%) |
Sep 06, 2018 | 22.38 | 22.39 | 22.35 | 22.37 | 2,554 | -0.04(-0.16%) |
Sep 05, 2018 | 22.38 | 22.42 | 22.36 | 22.40 | 9,032 | -0.19(-0.84%) |
Sep 04, 2018 | 22.61 | 22.64 | 22.58 | 22.59 | 14,409 | -0.30(-1.31%) |
Aug 31, 2018 | 22.89 | 22.89 | 22.89 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 22.90 | 22.91 | 22.88 | 22.90 | 11,239 | -0.13(-0.58%) |
Aug 29, 2018 | 22.96 | 23.04 | 22.95 | 23.03 | 3,204 | +0.12(+0.51%) |
Aug 28, 2018 | 22.96 | 23.05 | 22.91 | 22.91 | 292,815 | -0.08(-0.34%) |
Aug 27, 2018 | 22.88 | 23.00 | 22.86 | 22.99 | 25,600 | +0.40(+1.79%) |
Aug 24, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 2,601 | +0.09(+0.39%) |
Aug 23, 2018 | 22.49 | 22.50 | 22.46 | 22.50 | 8,583 | -0.16(-0.70%) |
Aug 22, 2018 | 22.63 | 22.69 | 22.63 | 22.66 | 1,497 | +0.11(+0.48%) |
Aug 21, 2018 | 22.51 | 22.55 | 22.51 | 22.55 | 1,597 | +0.04(+0.18%) |
Aug 20, 2018 | 22.45 | 22.51 | 22.45 | 22.51 | 6,276 | +0.09(+0.41%) |
Aug 17, 2018 | 22.35 | 22.48 | 22.35 | 22.42 | 11,764 | +0.07(+0.32%) |
Aug 16, 2018 | 22.34 | 22.35 | 22.33 | 22.35 | 10,352 | +0.07(+0.30%) |
Aug 15, 2018 | 22.23 | 22.28 | 22.21 | 22.28 | 6,470 | -0.24(-1.05%) |
Aug 14, 2018 | 22.56 | 22.58 | 22.52 | 22.52 | 9,285 | +0.14(+0.61%) |
Aug 13, 2018 | 22.47 | 22.48 | 22.36 | 22.38 | 4,893 | -0.23(-1.04%) |
Aug 10, 2018 | 22.64 | 22.68 | 22.55 | 22.61 | 11,764 | -0.33(-1.43%) |
Aug 09, 2018 | 23.00 | 23.00 | 22.91 | 22.94 | 10,470 | -0.07(-0.30%) |
Aug 08, 2018 | 22.99 | 23.05 | 22.99 | 23.01 | 7,659 | +0.01(+0.03%) |
Aug 07, 2018 | 23.04 | 23.04 | 23.00 | 23.00 | 13,348 | +0.12(+0.54%) |
Aug 06, 2018 | 22.80 | 22.88 | 22.76 | 22.88 | 9,126 | -0.13(-0.58%) |
Aug 03, 2018 | 22.88 | 23.02 | 22.87 | 23.01 | 101,578 | +0.01(+0.04%) |
Aug 02, 2018 | 22.97 | 23.02 | 22.97 | 23.00 | 2,257 | -0.07(-0.31%) |