Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.37 | 20.37 | 20.00 | 20.36 | 12,186 | +0.08(+0.41%) |
Oct 30, 2018 | 20.30 | 20.47 | 20.24 | 20.28 | 9,035 | +0.04(+0.18%) |
Oct 29, 2018 | 20.15 | 20.24 | 20.07 | 20.24 | 1,896 | +0.10(+0.50%) |
Oct 26, 2018 | 19.94 | 20.17 | 19.91 | 20.14 | 6,800 | +0.14(+0.70%) |
Oct 25, 2018 | 19.89 | 20.10 | 19.89 | 20.00 | 1,305 | -0.06(-0.30%) |
Oct 24, 2018 | 20.38 | 20.38 | 20.02 | 20.06 | 6,804 | -0.10(-0.48%) |
Oct 23, 2018 | 20.26 | 20.42 | 20.00 | 20.16 | 8,244 | -0.22(-1.09%) |
Oct 22, 2018 | 20.49 | 20.49 | 20.24 | 20.38 | 4,025 | +0.14(+0.69%) |
Oct 19, 2018 | 20.22 | 20.81 | 19.64 | 20.24 | 25,300 | +0.00(+0.02%) |
Oct 18, 2018 | 20.30 | 20.50 | 20.12 | 20.23 | 6,814 | -0.02(-0.07%) |
Oct 17, 2018 | 20.34 | 21.11 | 20.10 | 20.25 | 10,144 | -0.05(-0.25%) |
Oct 16, 2018 | 20.24 | 20.77 | 20.07 | 20.30 | 18,171 | -0.04(-0.20%) |
Oct 15, 2018 | 20.35 | 20.61 | 20.18 | 20.34 | 14,143 | +0.13(+0.64%) |
Oct 12, 2018 | 20.63 | 20.95 | 20.13 | 20.21 | 18,500 | -0.17(-0.83%) |
Oct 11, 2018 | 20.97 | 20.97 | 20.18 | 20.38 | 16,867 | -0.02(-0.10%) |
Oct 10, 2018 | 20.67 | 20.71 | 20.10 | 20.40 | 31,771 | -0.25(-1.21%) |
Oct 09, 2018 | 20.72 | 20.84 | 20.53 | 20.65 | 11,148 | -0.13(-0.63%) |
Oct 08, 2018 | 20.84 | 21.39 | 20.15 | 20.78 | 13,730 | -0.19(-0.91%) |
Oct 05, 2018 | 20.90 | 21.17 | 20.70 | 20.97 | 19,500 | -0.02(-0.10%) |
Oct 04, 2018 | 21.37 | 21.45 | 20.73 | 20.99 | 30,158 | -0.28(-1.32%) |
Oct 03, 2018 | 21.12 | 21.52 | 21.00 | 21.27 | 32,301 | +0.17(+0.81%) |
Oct 02, 2018 | 21.81 | 22.34 | 20.70 | 21.10 | 41,711 | -0.75(-3.43%) |
Oct 01, 2018 | 22.08 | 22.53 | 21.57 | 21.85 | 37,302 | -0.46(-2.06%) |
Sep 28, 2018 | 22.01 | 22.56 | 22.01 | 22.31 | 7,100 | +0.20(+0.93%) |
Sep 27, 2018 | 22.30 | 22.56 | 22.05 | 22.11 | 19,456 | -0.25(-1.10%) |
Sep 26, 2018 | 22.31 | 22.60 | 22.26 | 22.35 | 3,802 | +0.08(+0.36%) |
Sep 25, 2018 | 22.44 | 22.86 | 22.26 | 22.27 | 11,268 | -0.36(-1.59%) |
Sep 24, 2018 | 22.31 | 22.87 | 22.27 | 22.63 | 3,724 | +0.22(+0.98%) |
Sep 21, 2018 | 22.54 | 22.80 | 22.27 | 22.41 | 15,400 | -0.46(-2.01%) |
Sep 20, 2018 | 22.56 | 23.38 | 22.56 | 22.87 | 8,090 | +0.17(+0.75%) |
Sep 19, 2018 | 22.97 | 23.38 | 22.47 | 22.70 | 36,441 | -0.32(-1.39%) |
Sep 18, 2018 | 23.45 | 23.50 | 22.64 | 23.02 | 16,426 | -0.43(-1.81%) |
Sep 17, 2018 | 23.49 | 23.50 | 23.03 | 23.45 | 17,504 | +0.07(+0.28%) |
Sep 14, 2018 | 23.07 | 23.69 | 23.07 | 23.38 | 8,400 | +0.01(+0.04%) |
Sep 13, 2018 | 23.63 | 23.63 | 23.33 | 23.37 | 6,396 | -0.43(-1.81%) |
Sep 12, 2018 | 23.75 | 23.85 | 23.65 | 23.80 | 4,923 | +0.21(+0.89%) |
Sep 11, 2018 | 23.33 | 23.75 | 23.32 | 23.59 | 6,166 | +0.07(+0.28%) |
Sep 10, 2018 | 23.13 | 23.94 | 23.09 | 23.52 | 11,576 | +0.44(+1.92%) |
Sep 07, 2018 | 23.38 | 23.93 | 22.93 | 23.08 | 11,800 | -0.14(-0.60%) |
Sep 06, 2018 | 23.19 | 23.80 | 23.09 | 23.22 | 14,936 | -0.24(-1.03%) |
Sep 05, 2018 | 23.45 | 23.76 | 22.78 | 23.46 | 24,808 | +0.03(+0.14%) |
Sep 04, 2018 | 23.35 | 23.99 | 22.50 | 23.43 | 14,269 | -0.03(-0.13%) |
Aug 31, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.25(-1.05%) | |
Aug 30, 2018 | 23.67 | 23.79 | 23.60 | 23.71 | 13,742 | -0.02(-0.08%) |
Aug 29, 2018 | 23.63 | 23.92 | 23.51 | 23.73 | 22,914 | -0.04(-0.17%) |
Aug 28, 2018 | 23.59 | 23.90 | 23.37 | 23.77 | 14,621 | +0.13(+0.55%) |
Aug 27, 2018 | 23.64 | 23.89 | 23.60 | 23.64 | 11,001 | -0.11(-0.46%) |
Aug 24, 2018 | 23.51 | 23.77 | 23.51 | 23.75 | 5,800 | +0.25(+1.06%) |
Aug 23, 2018 | 23.66 | 23.84 | 23.42 | 23.50 | 6,940 | -0.01(-0.04%) |
Aug 22, 2018 | 23.47 | 23.99 | 23.42 | 23.51 | 1,758 | -0.04(-0.17%) |
Aug 21, 2018 | 23.60 | 23.75 | 23.47 | 23.55 | 11,853 | -0.25(-1.05%) |
Aug 20, 2018 | 23.34 | 23.97 | 23.34 | 23.80 | 16,524 | +0.25(+1.06%) |
Aug 17, 2018 | 23.50 | 23.55 | 23.06 | 23.55 | 5,800 | +0.04(+0.17%) |
Aug 16, 2018 | 23.28 | 23.55 | 22.95 | 23.51 | 18,136 | +0.60(+2.62%) |
Aug 15, 2018 | 23.11 | 23.49 | 22.91 | 22.91 | 14,164 | -0.16(-0.71%) |
Aug 14, 2018 | 22.96 | 23.33 | 22.90 | 23.07 | 12,348 | +0.07(+0.33%) |
Aug 13, 2018 | 23.38 | 23.38 | 22.80 | 23.00 | 18,334 | -0.41(-1.75%) |
Aug 10, 2018 | 23.47 | 23.49 | 22.50 | 23.41 | 7,900 | +0.26(+1.12%) |
Aug 09, 2018 | 22.75 | 23.47 | 22.71 | 23.15 | 7,007 | +0.40(+1.76%) |
Aug 08, 2018 | 22.50 | 22.75 | 22.29 | 22.75 | 4,485 | +0.08(+0.35%) |
Aug 07, 2018 | 22.32 | 22.74 | 22.16 | 22.67 | 10,670 | +0.37(+1.66%) |
Aug 06, 2018 | 22.00 | 22.34 | 21.99 | 22.30 | 11,279 | +0.32(+1.46%) |
Aug 03, 2018 | 21.99 | 22.14 | 21.98 | 21.98 | 3,500 | +0.03(+0.14%) |
Aug 02, 2018 | 22.37 | 22.37 | 21.91 | 21.95 | 4,866 | +0.00(+0.00%) |