Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.29 | 20.32 | 20.21 | 20.21 | 1,453 | +0.11(+0.54%) |
Oct 30, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 105 | -0.23(-1.12%) |
Oct 29, 2018 | 20.34 | 20.44 | 20.09 | 20.33 | 3,404 | +0.29(+1.45%) |
Oct 26, 2018 | 20.04 | 20.08 | 19.94 | 20.04 | 4,300 | +0.07(+0.35%) |
Oct 25, 2018 | 19.79 | 20.22 | 19.79 | 19.97 | 12,472 | +0.26(+1.31%) |
Oct 24, 2018 | 20.23 | 20.26 | 19.71 | 19.71 | 4,217 | -0.55(-2.70%) |
Oct 23, 2018 | 20.13 | 20.27 | 19.98 | 20.26 | 2,528 | -0.19(-0.91%) |
Oct 22, 2018 | 20.50 | 20.51 | 20.44 | 20.44 | 974 | -0.05(-0.24%) |
Oct 19, 2018 | 20.44 | 20.64 | 20.40 | 20.50 | 2,000 | +0.11(+0.51%) |
Oct 18, 2018 | 20.58 | 20.58 | 20.39 | 20.39 | 3,209 | -0.21(-1.02%) |
Oct 17, 2018 | 20.56 | 20.60 | 20.42 | 20.60 | 3,936 | -0.15(-0.73%) |
Oct 16, 2018 | 20.43 | 20.82 | 20.43 | 20.75 | 4,049 | +0.40(+1.97%) |
Oct 15, 2018 | 20.36 | 20.37 | 20.31 | 20.35 | 1,176 | +0.05(+0.25%) |
Oct 12, 2018 | 20.40 | 20.41 | 20.18 | 20.30 | 8,500 | +0.38(+1.91%) |
Oct 11, 2018 | 20.34 | 20.34 | 19.92 | 19.92 | 3,185 | -0.32(-1.59%) |
Oct 10, 2018 | 20.72 | 20.72 | 20.22 | 20.24 | 5,370 | -0.54(-2.59%) |
Oct 09, 2018 | 20.82 | 20.82 | 20.78 | 20.78 | 1,212 | +0.04(+0.19%) |
Oct 08, 2018 | 21.17 | 21.17 | 20.74 | 20.74 | 5,389 | -0.38(-1.78%) |
Oct 05, 2018 | 21.28 | 21.30 | 21.00 | 21.11 | 9,100 | -0.35(-1.65%) |
Oct 04, 2018 | 21.83 | 21.83 | 21.47 | 21.47 | 3,665 | -0.40(-1.83%) |
Oct 03, 2018 | 21.91 | 21.91 | 21.85 | 21.87 | 4,724 | +0.17(+0.80%) |
Oct 02, 2018 | 21.81 | 21.81 | 21.63 | 21.70 | 4,040 | -0.10(-0.47%) |
Oct 01, 2018 | 22.00 | 22.00 | 21.80 | 21.80 | 2,010 | -0.10(-0.46%) |
Sep 28, 2018 | 21.89 | 21.90 | 21.89 | 21.90 | 1,400 | +0.10(+0.47%) |
Sep 27, 2018 | 21.90 | 21.91 | 21.80 | 21.80 | 1,156 | -0.04(-0.19%) |
Sep 26, 2018 | 21.95 | 22.05 | 21.79 | 21.84 | 3,369 | -0.25(-1.11%) |
Sep 25, 2018 | 21.97 | 22.09 | 21.97 | 22.09 | 591 | +0.20(+0.94%) |
Sep 24, 2018 | 21.84 | 21.92 | 21.84 | 21.88 | 2,556 | +0.02(+0.10%) |
Sep 21, 2018 | 22.06 | 22.06 | 21.86 | 21.86 | 3,000 | +0.05(+0.21%) |
Sep 20, 2018 | 21.58 | 21.87 | 21.55 | 21.81 | 3,542 | +0.38(+1.77%) |
Sep 19, 2018 | 21.61 | 21.61 | 21.43 | 21.43 | 6,563 | -0.13(-0.61%) |
Sep 18, 2018 | 21.48 | 21.63 | 21.48 | 21.57 | 5,025 | -0.02(-0.11%) |
Sep 17, 2018 | 21.77 | 21.77 | 21.59 | 21.59 | 1,437 | -0.09(-0.42%) |
Sep 14, 2018 | 21.79 | 21.79 | 21.62 | 21.68 | 1,700 | -0.06(-0.26%) |
Sep 13, 2018 | 21.63 | 21.75 | 21.63 | 21.74 | 5,098 | +0.26(+1.19%) |
Sep 12, 2018 | 21.83 | 21.83 | 21.48 | 21.48 | 4,750 | +0.02(+0.09%) |
Sep 11, 2018 | 21.52 | 21.55 | 21.46 | 21.46 | 9,319 | -0.15(-0.68%) |
Sep 10, 2018 | 21.55 | 21.63 | 21.43 | 21.61 | 12,936 | +0.08(+0.37%) |
Sep 07, 2018 | 21.34 | 21.53 | 21.34 | 21.53 | 2,400 | +0.10(+0.47%) |
Sep 06, 2018 | 21.70 | 21.70 | 21.43 | 21.43 | 13,017 | -0.09(-0.41%) |
Sep 05, 2018 | 21.67 | 21.67 | 21.52 | 21.52 | 1,961 | -0.35(-1.61%) |
Sep 04, 2018 | 22.02 | 22.06 | 21.87 | 21.87 | 3,815 | -0.32(-1.46%) |
Aug 31, 2018 | 22.19 | 22.19 | 22.19 | 0 | +0.02(+0.11%) | |
Aug 30, 2018 | 22.20 | 22.20 | 22.12 | 22.17 | 1,487 | -0.15(-0.69%) |
Aug 29, 2018 | 22.20 | 22.32 | 22.10 | 22.32 | 19,362 | +0.17(+0.77%) |
Aug 28, 2018 | 22.08 | 22.21 | 22.08 | 22.15 | 5,759 | +0.08(+0.37%) |
Aug 27, 2018 | 22.07 | 22.20 | 22.00 | 22.07 | 9,118 | +0.31(+1.42%) |
Aug 24, 2018 | 21.70 | 21.80 | 21.65 | 21.76 | 6,600 | +0.07(+0.32%) |
Aug 23, 2018 | 21.71 | 21.71 | 21.46 | 21.69 | 5,215 | +0.12(+0.56%) |
Aug 22, 2018 | 21.45 | 21.67 | 21.45 | 21.57 | 4,957 | +0.17(+0.80%) |
Aug 21, 2018 | 21.31 | 21.45 | 21.31 | 21.40 | 5,401 | +0.27(+1.27%) |
Aug 20, 2018 | 21.08 | 21.15 | 21.02 | 21.13 | 5,846 | +0.18(+0.86%) |
Aug 17, 2018 | 20.90 | 20.95 | 20.88 | 20.95 | 1,200 | +0.14(+0.67%) |
Aug 16, 2018 | 20.75 | 20.90 | 20.75 | 20.81 | 4,312 | +0.10(+0.48%) |
Aug 15, 2018 | 20.67 | 20.72 | 20.51 | 20.71 | 7,942 | -0.09(-0.43%) |
Aug 14, 2018 | 20.89 | 20.89 | 20.73 | 20.80 | 2,262 | +0.10(+0.48%) |
Aug 13, 2018 | 20.77 | 20.89 | 20.68 | 20.70 | 3,467 | -0.18(-0.86%) |
Aug 10, 2018 | 20.85 | 20.88 | 20.79 | 20.88 | 1,000 | +0.00(+0.00%) |
Aug 09, 2018 | 20.98 | 20.98 | 20.80 | 20.88 | 5,139 | -0.10(-0.48%) |
Aug 08, 2018 | 20.83 | 21.00 | 20.77 | 20.98 | 2,862 | +0.10(+0.48%) |
Aug 07, 2018 | 20.88 | 20.88 | 20.78 | 20.88 | 2,956 | -0.07(-0.35%) |
Aug 06, 2018 | 20.95 | 20.95 | 20.84 | 20.95 | 2,306 | +0.14(+0.69%) |
Aug 03, 2018 | 20.67 | 20.81 | 20.67 | 20.81 | 1,800 | +0.04(+0.22%) |
Aug 02, 2018 | 20.65 | 20.83 | 20.65 | 20.77 | 3,277 | -0.10(-0.50%) |