Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.37 | 20.37 | 19.95 | 20.11 | 4,826 | +0.09(+0.47%) |
Oct 30, 2018 | 19.67 | 20.01 | 19.67 | 20.01 | 10,201 | +0.32(+1.60%) |
Oct 29, 2018 | 19.95 | 20.04 | 19.56 | 19.70 | 2,946 | -0.15(-0.73%) |
Oct 26, 2018 | 19.73 | 19.88 | 19.59 | 19.84 | 5,634 | -0.06(-0.31%) |
Oct 25, 2018 | 19.96 | 19.99 | 19.90 | 19.91 | 20,743 | +0.09(+0.43%) |
Oct 24, 2018 | 20.12 | 20.12 | 19.82 | 19.82 | 6,302 | -0.48(-2.38%) |
Oct 23, 2018 | 20.23 | 20.30 | 19.93 | 20.30 | 10,770 | -0.03(-0.16%) |
Oct 22, 2018 | 20.30 | 20.44 | 20.30 | 20.34 | 6,429 | +0.00(+0.00%) |
Oct 19, 2018 | 20.45 | 20.52 | 20.34 | 20.34 | 3,329 | -0.12(-0.57%) |
Oct 18, 2018 | 21.66 | 21.66 | 20.43 | 20.45 | 9,750 | -0.28(-1.34%) |
Oct 17, 2018 | 20.67 | 20.82 | 20.50 | 20.73 | 11,972 | -0.04(-0.17%) |
Oct 16, 2018 | 20.62 | 20.77 | 20.39 | 20.77 | 6,507 | +0.34(+1.68%) |
Oct 15, 2018 | 20.68 | 20.68 | 20.30 | 20.42 | 10,342 | +0.02(+0.08%) |
Oct 12, 2018 | 20.22 | 20.65 | 20.22 | 20.41 | 11,908 | +0.10(+0.50%) |
Oct 11, 2018 | 20.50 | 20.70 | 20.23 | 20.30 | 13,552 | -0.38(-1.85%) |
Oct 10, 2018 | 21.16 | 21.16 | 20.69 | 20.69 | 10,702 | -0.56(-2.64%) |
Oct 09, 2018 | 21.41 | 21.59 | 21.16 | 21.25 | 8,027 | +0.11(+0.52%) |
Oct 08, 2018 | 20.70 | 21.14 | 20.70 | 21.14 | 8,991 | +0.51(+2.46%) |
Oct 05, 2018 | 20.79 | 20.81 | 20.52 | 20.63 | 4,097 | -0.10(-0.49%) |
Oct 04, 2018 | 20.78 | 20.78 | 20.60 | 20.73 | 19,696 | -0.16(-0.75%) |
Oct 03, 2018 | 20.95 | 21.08 | 20.89 | 20.89 | 36,483 | -0.05(-0.26%) |
Oct 02, 2018 | 21.07 | 21.07 | 20.80 | 20.95 | 14,461 | -0.04(-0.19%) |
Oct 01, 2018 | 21.22 | 21.22 | 20.96 | 20.98 | 8,606 | -0.11(-0.52%) |
Sep 28, 2018 | 20.95 | 21.19 | 20.95 | 21.09 | 5,121 | -0.05(-0.26%) |
Sep 27, 2018 | 21.11 | 21.19 | 21.08 | 21.15 | 3,417 | +0.06(+0.30%) |
Sep 26, 2018 | 21.12 | 21.21 | 21.07 | 21.09 | 6,524 | +0.04(+0.17%) |
Sep 25, 2018 | 21.13 | 21.16 | 21.00 | 21.05 | 9,788 | -0.03(-0.14%) |
Sep 24, 2018 | 21.24 | 21.24 | 20.94 | 21.08 | 18,354 | -0.03(-0.15%) |
Sep 21, 2018 | 21.34 | 21.42 | 21.09 | 21.11 | 24,201 | -0.20(-0.95%) |
Sep 20, 2018 | 20.94 | 21.36 | 20.73 | 21.31 | 63,467 | +0.66(+3.21%) |
Sep 19, 2018 | 21.01 | 21.01 | 20.62 | 20.65 | 56,974 | -0.11(-0.53%) |
Sep 18, 2018 | 20.57 | 20.82 | 20.48 | 20.76 | 14,662 | +0.13(+0.64%) |
Sep 17, 2018 | 20.94 | 20.94 | 20.62 | 20.62 | 20,225 | -0.09(-0.42%) |
Sep 14, 2018 | 20.68 | 20.82 | 20.68 | 20.71 | 26,762 | +0.05(+0.23%) |
Sep 13, 2018 | 20.87 | 20.89 | 20.51 | 20.66 | 41,470 | -0.01(-0.04%) |
Sep 12, 2018 | 20.55 | 20.74 | 20.55 | 20.67 | 23,796 | -0.00(-0.02%) |
Sep 11, 2018 | 20.55 | 20.68 | 20.54 | 20.68 | 6,337 | +0.19(+0.94%) |
Sep 10, 2018 | 20.57 | 20.57 | 20.48 | 20.48 | 4,203 | -0.09(-0.46%) |
Sep 07, 2018 | 20.39 | 20.58 | 20.39 | 20.58 | 14,597 | +0.19(+0.92%) |
Sep 06, 2018 | 20.28 | 20.48 | 20.28 | 20.39 | 9,551 | +0.06(+0.29%) |
Sep 05, 2018 | 20.40 | 20.40 | 20.26 | 20.33 | 5,118 | -0.01(-0.06%) |
Sep 04, 2018 | 20.54 | 20.54 | 20.31 | 20.34 | 6,722 | -0.17(-0.84%) |
Aug 31, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.02(-0.11%) | |
Aug 30, 2018 | 20.34 | 20.54 | 20.34 | 20.54 | 9,602 | +0.12(+0.57%) |
Aug 29, 2018 | 20.41 | 20.50 | 20.38 | 20.42 | 5,743 | +0.02(+0.08%) |
Aug 28, 2018 | 20.68 | 20.68 | 20.41 | 20.41 | 5,162 | -0.15(-0.74%) |
Aug 27, 2018 | 20.80 | 20.80 | 20.52 | 20.56 | 12,451 | -0.02(-0.10%) |
Aug 24, 2018 | 20.33 | 20.60 | 20.33 | 20.58 | 6,786 | +0.22(+1.07%) |
Aug 23, 2018 | 20.37 | 20.45 | 20.34 | 20.36 | 10,528 | -0.01(-0.07%) |
Aug 22, 2018 | 20.28 | 20.37 | 20.24 | 20.37 | 5,148 | +0.07(+0.34%) |
Aug 21, 2018 | 20.30 | 20.30 | 20.22 | 20.30 | 3,389 | +0.05(+0.23%) |
Aug 20, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 1,135 | +0.05(+0.23%) |
Aug 17, 2018 | 20.11 | 20.21 | 20.08 | 20.21 | 6,018 | +0.20(+1.00%) |
Aug 16, 2018 | 19.99 | 20.08 | 19.99 | 20.01 | 4,646 | -0.01(-0.05%) |
Aug 15, 2018 | 20.15 | 20.15 | 19.98 | 20.02 | 3,343 | -0.14(-0.71%) |
Aug 14, 2018 | 20.15 | 20.20 | 20.11 | 20.16 | 8,378 | +0.12(+0.61%) |
Aug 13, 2018 | 19.89 | 20.08 | 19.89 | 20.04 | 2,106 | +0.07(+0.35%) |
Aug 10, 2018 | 20.05 | 20.06 | 19.95 | 19.97 | 5,762 | -0.08(-0.41%) |
Aug 09, 2018 | 19.70 | 20.10 | 19.70 | 20.05 | 3,270 | +0.21(+1.05%) |
Aug 08, 2018 | 20.12 | 20.12 | 19.82 | 19.85 | 3,555 | -0.27(-1.34%) |
Aug 07, 2018 | 20.10 | 20.16 | 20.10 | 20.12 | 1,519 | -0.05(-0.27%) |
Aug 06, 2018 | 20.26 | 20.26 | 20.15 | 20.17 | 7,210 | -0.04(-0.19%) |
Aug 03, 2018 | 20.14 | 20.23 | 20.11 | 20.21 | 3,969 | +0.15(+0.74%) |
Aug 02, 2018 | 20.14 | 20.14 | 19.96 | 20.06 | 2,285 | -0.07(-0.35%) |