Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.18 | 22.22 | 22.03 | 22.07 | 105,702 | +0.06(+0.30%) |
Oct 30, 2018 | 21.82 | 22.11 | 21.82 | 22.01 | 198,679 | +0.09(+0.39%) |
Oct 29, 2018 | 22.16 | 22.29 | 21.83 | 21.93 | 100,544 | +0.00(+0.00%) |
Oct 26, 2018 | 22.01 | 22.11 | 21.70 | 21.93 | 74,100 | +0.04(+0.17%) |
Oct 25, 2018 | 22.06 | 22.09 | 21.84 | 21.89 | 107,571 | -0.40(-1.79%) |
Oct 24, 2018 | 22.65 | 22.69 | 22.26 | 22.29 | 115,612 | -0.36(-1.57%) |
Oct 23, 2018 | 22.57 | 22.69 | 22.39 | 22.64 | 59,715 | -0.29(-1.26%) |
Oct 22, 2018 | 23.16 | 23.20 | 22.93 | 22.93 | 47,098 | -0.16(-0.69%) |
Oct 19, 2018 | 23.04 | 23.17 | 22.97 | 23.09 | 79,200 | +0.36(+1.56%) |
Oct 18, 2018 | 22.84 | 22.99 | 22.67 | 22.73 | 119,071 | +0.00(+0.00%) |
Oct 17, 2018 | 22.88 | 22.92 | 22.67 | 22.73 | 80,428 | -0.32(-1.41%) |
Oct 16, 2018 | 23.00 | 23.19 | 22.93 | 23.06 | 63,454 | +0.59(+2.63%) |
Oct 15, 2018 | 22.39 | 22.62 | 22.36 | 22.47 | 69,061 | -0.01(-0.02%) |
Oct 12, 2018 | 22.44 | 22.54 | 22.33 | 22.48 | 79,200 | +0.20(+0.88%) |
Oct 11, 2018 | 22.59 | 22.59 | 22.20 | 22.28 | 87,435 | -0.18(-0.82%) |
Oct 10, 2018 | 22.47 | 22.67 | 22.34 | 22.46 | 48,248 | -0.18(-0.82%) |
Oct 09, 2018 | 22.44 | 22.69 | 22.44 | 22.65 | 50,353 | -0.04(-0.18%) |
Oct 08, 2018 | 22.41 | 22.71 | 22.41 | 22.69 | 41,160 | -0.46(-2.01%) |
Oct 05, 2018 | 23.26 | 23.31 | 23.09 | 23.16 | 49,900 | -0.07(-0.32%) |
Oct 04, 2018 | 23.30 | 23.32 | 23.16 | 23.23 | 37,644 | -0.54(-2.29%) |
Oct 03, 2018 | 23.96 | 24.07 | 23.75 | 23.77 | 68,142 | -0.05(-0.19%) |
Oct 02, 2018 | 23.79 | 23.98 | 23.77 | 23.82 | 61,580 | +0.11(+0.46%) |
Oct 01, 2018 | 23.84 | 23.88 | 23.70 | 23.71 | 35,190 | -0.18(-0.75%) |
Sep 28, 2018 | 23.95 | 24.05 | 23.89 | 23.89 | 68,900 | -0.16(-0.67%) |
Sep 27, 2018 | 24.07 | 24.19 | 23.99 | 24.05 | 52,008 | -0.13(-0.54%) |
Sep 26, 2018 | 24.19 | 24.38 | 24.16 | 24.18 | 50,309 | -0.16(-0.66%) |
Sep 25, 2018 | 24.35 | 24.41 | 24.29 | 24.34 | 42,764 | +0.32(+1.35%) |
Sep 24, 2018 | 24.12 | 24.17 | 23.99 | 24.02 | 97,573 | -0.21(-0.89%) |
Sep 21, 2018 | 24.20 | 24.36 | 24.20 | 24.23 | 52,200 | +0.23(+0.96%) |
Sep 20, 2018 | 23.76 | 24.00 | 23.76 | 24.00 | 46,552 | +0.41(+1.76%) |
Sep 19, 2018 | 23.61 | 23.66 | 23.57 | 23.59 | 38,042 | -0.10(-0.42%) |
Sep 18, 2018 | 23.82 | 23.87 | 23.64 | 23.68 | 74,550 | +0.04(+0.19%) |
Sep 17, 2018 | 23.75 | 23.84 | 23.64 | 23.64 | 57,906 | +0.00(+0.01%) |
Sep 14, 2018 | 23.75 | 23.86 | 23.59 | 23.64 | 50,700 | -0.14(-0.60%) |
Sep 13, 2018 | 23.79 | 23.90 | 23.76 | 23.78 | 42,735 | +0.19(+0.81%) |
Sep 12, 2018 | 23.56 | 23.81 | 23.55 | 23.59 | 51,402 | +0.00(+0.00%) |
Sep 11, 2018 | 23.63 | 23.71 | 23.51 | 23.59 | 43,619 | -0.48(-2.01%) |
Sep 10, 2018 | 24.12 | 24.24 | 23.99 | 24.07 | 50,255 | +0.09(+0.40%) |
Sep 07, 2018 | 23.89 | 24.16 | 23.89 | 23.98 | 44,600 | -0.02(-0.08%) |
Sep 06, 2018 | 24.01 | 24.16 | 23.94 | 24.00 | 34,692 | -0.14(-0.56%) |
Sep 05, 2018 | 24.11 | 24.21 | 23.98 | 24.14 | 40,445 | -0.18(-0.74%) |
Sep 04, 2018 | 24.25 | 24.45 | 24.22 | 24.32 | 44,482 | -0.08(-0.33%) |
Aug 31, 2018 | 24.39 | 24.39 | 24.39 | 0 | -0.23(-0.93%) | |
Aug 30, 2018 | 24.61 | 24.68 | 24.54 | 24.62 | 63,501 | -0.20(-0.79%) |
Aug 29, 2018 | 24.79 | 24.99 | 24.79 | 24.82 | 40,087 | -0.00(-0.02%) |
Aug 28, 2018 | 24.88 | 24.97 | 24.76 | 24.82 | 41,425 | +0.02(+0.06%) |
Aug 27, 2018 | 24.70 | 24.90 | 24.69 | 24.81 | 67,219 | +0.31(+1.27%) |
Aug 24, 2018 | 24.44 | 24.64 | 24.41 | 24.50 | 37,600 | +0.09(+0.37%) |
Aug 23, 2018 | 24.48 | 24.58 | 24.38 | 24.41 | 52,344 | -0.39(-1.57%) |
Aug 22, 2018 | 24.77 | 24.86 | 24.68 | 24.80 | 59,222 | +0.16(+0.67%) |
Aug 21, 2018 | 24.53 | 24.75 | 24.51 | 24.64 | 33,361 | +0.26(+1.05%) |
Aug 20, 2018 | 24.34 | 24.43 | 24.31 | 24.38 | 40,722 | +0.36(+1.50%) |
Aug 17, 2018 | 23.93 | 24.09 | 23.90 | 24.02 | 47,900 | +0.00(+0.00%) |
Aug 16, 2018 | 24.02 | 24.14 | 23.98 | 24.02 | 48,854 | +0.81(+3.49%) |
Aug 15, 2018 | 23.23 | 23.32 | 23.12 | 23.21 | 95,655 | -0.29(-1.23%) |
Aug 14, 2018 | 23.58 | 23.69 | 23.46 | 23.50 | 84,169 | -0.07(-0.32%) |
Aug 13, 2018 | 23.65 | 23.78 | 23.51 | 23.57 | 56,843 | +0.09(+0.36%) |
Aug 10, 2018 | 23.61 | 23.75 | 23.48 | 23.49 | 42,100 | -0.31(-1.30%) |
Aug 09, 2018 | 23.97 | 24.02 | 23.77 | 23.80 | 59,327 | +0.14(+0.59%) |
Aug 08, 2018 | 23.70 | 23.72 | 23.61 | 23.66 | 39,895 | -0.36(-1.50%) |
Aug 07, 2018 | 24.05 | 24.13 | 23.95 | 24.02 | 39,260 | +0.03(+0.13%) |
Aug 06, 2018 | 24.00 | 24.09 | 23.97 | 23.99 | 32,952 | -0.13(-0.54%) |
Aug 03, 2018 | 24.06 | 24.23 | 24.03 | 24.12 | 34,500 | -0.08(-0.35%) |
Aug 02, 2018 | 24.14 | 24.29 | 24.12 | 24.20 | 46,095 | -0.03(-0.12%) |