Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.34 | 20.54 | 20.22 | 20.36 | 6,520 | +0.27(+1.34%) |
Oct 30, 2018 | 19.85 | 20.31 | 19.85 | 20.09 | 14,370 | +0.20(+0.98%) |
Oct 29, 2018 | 20.04 | 20.09 | 19.71 | 19.90 | 27,196 | +0.04(+0.20%) |
Oct 26, 2018 | 19.82 | 20.04 | 19.68 | 19.86 | 15,500 | -0.06(-0.31%) |
Oct 25, 2018 | 19.71 | 19.94 | 19.71 | 19.92 | 21,451 | +0.81(+4.25%) |
Oct 24, 2018 | 19.44 | 19.48 | 19.11 | 19.11 | 68,990 | -0.54(-2.75%) |
Oct 23, 2018 | 19.53 | 19.72 | 19.44 | 19.65 | 102,247 | +0.03(+0.15%) |
Oct 22, 2018 | 20.00 | 20.00 | 19.55 | 19.62 | 210,739 | -0.30(-1.51%) |
Oct 19, 2018 | 19.85 | 20.06 | 19.85 | 19.92 | 331,400 | -0.02(-0.10%) |
Oct 18, 2018 | 20.16 | 20.19 | 19.74 | 19.94 | 498,755 | -0.23(-1.16%) |
Oct 17, 2018 | 20.22 | 20.28 | 20.15 | 20.18 | 35,282 | -0.29(-1.42%) |
Oct 16, 2018 | 20.42 | 20.65 | 20.38 | 20.46 | 14,378 | +0.39(+1.97%) |
Oct 15, 2018 | 20.09 | 20.31 | 20.04 | 20.07 | 24,484 | -0.12(-0.62%) |
Oct 12, 2018 | 20.20 | 20.28 | 20.02 | 20.20 | 18,600 | -0.03(-0.15%) |
Oct 11, 2018 | 20.20 | 20.30 | 19.91 | 20.23 | 27,691 | +0.32(+1.58%) |
Oct 10, 2018 | 19.83 | 20.19 | 19.81 | 19.91 | 12,682 | -0.28(-1.39%) |
Oct 09, 2018 | 19.95 | 20.24 | 19.95 | 20.19 | 22,759 | +0.33(+1.64%) |
Oct 08, 2018 | 19.77 | 19.98 | 19.75 | 19.86 | 21,078 | -0.24(-1.17%) |
Oct 05, 2018 | 20.08 | 20.30 | 20.05 | 20.10 | 10,900 | -0.13(-0.67%) |
Oct 04, 2018 | 20.36 | 20.38 | 20.16 | 20.23 | 108,112 | -0.39(-1.87%) |
Oct 03, 2018 | 20.71 | 20.76 | 20.60 | 20.62 | 1,083,038 | +0.06(+0.29%) |
Oct 02, 2018 | 20.98 | 21.00 | 20.30 | 20.56 | 787,383 | -0.56(-2.65%) |
Oct 01, 2018 | 21.18 | 21.25 | 21.12 | 21.12 | 7,665 | +0.03(+0.14%) |
Sep 28, 2018 | 21.21 | 21.26 | 21.04 | 21.09 | 16,600 | -0.15(-0.71%) |
Sep 27, 2018 | 21.31 | 21.31 | 21.10 | 21.24 | 25,919 | +0.09(+0.43%) |
Sep 26, 2018 | 21.03 | 21.36 | 21.03 | 21.15 | 8,068 | -0.48(-2.22%) |
Sep 25, 2018 | 21.59 | 21.82 | 21.59 | 21.63 | 5,948 | -0.06(-0.28%) |
Sep 24, 2018 | 21.70 | 21.70 | 21.58 | 21.69 | 7,968 | +0.14(+0.65%) |
Sep 21, 2018 | 21.84 | 21.84 | 21.55 | 21.55 | 22,900 | -0.38(-1.71%) |
Sep 20, 2018 | 21.98 | 21.99 | 21.83 | 21.93 | 11,513 | +0.41(+1.93%) |
Sep 19, 2018 | 21.43 | 21.59 | 21.40 | 21.51 | 51,907 | +0.04(+0.16%) |
Sep 18, 2018 | 21.58 | 21.62 | 21.41 | 21.48 | 10,147 | +0.20(+0.92%) |
Sep 17, 2018 | 21.28 | 21.28 | 21.19 | 21.28 | 12,281 | +0.05(+0.26%) |
Sep 14, 2018 | 21.45 | 21.45 | 21.19 | 21.23 | 23,100 | +0.15(+0.69%) |
Sep 13, 2018 | 21.00 | 21.23 | 20.96 | 21.08 | 9,703 | +0.34(+1.64%) |
Sep 12, 2018 | 20.52 | 20.87 | 20.50 | 20.74 | 18,758 | +0.50(+2.47%) |
Sep 11, 2018 | 20.21 | 20.33 | 20.19 | 20.24 | 27,085 | +0.02(+0.10%) |
Sep 10, 2018 | 20.25 | 20.34 | 20.10 | 20.22 | 20,910 | +0.44(+2.22%) |
Sep 07, 2018 | 19.88 | 20.02 | 19.77 | 19.78 | 11,700 | -0.82(-3.98%) |
Sep 06, 2018 | 20.00 | 20.60 | 20.00 | 20.60 | 34,654 | -0.27(-1.29%) |
Sep 05, 2018 | 20.89 | 20.94 | 20.72 | 20.87 | 9,467 | -0.06(-0.31%) |
Sep 04, 2018 | 20.61 | 21.03 | 20.61 | 20.93 | 9,654 | +0.22(+1.08%) |
Aug 31, 2018 | 20.71 | 20.71 | 20.71 | 0 | -0.56(-2.62%) | |
Aug 30, 2018 | 21.26 | 21.35 | 21.20 | 21.27 | 27,330 | -0.41(-1.89%) |
Aug 29, 2018 | 21.77 | 21.80 | 21.66 | 21.68 | 69,319 | -0.30(-1.36%) |
Aug 28, 2018 | 22.18 | 22.21 | 21.98 | 21.98 | 374,033 | -0.10(-0.45%) |
Aug 27, 2018 | 22.08 | 22.12 | 21.95 | 22.08 | 319,519 | +0.40(+1.85%) |
Aug 24, 2018 | 21.69 | 21.79 | 21.61 | 21.68 | 68,400 | +0.41(+1.93%) |
Aug 23, 2018 | 21.33 | 21.52 | 21.27 | 21.27 | 112,562 | -0.23(-1.07%) |
Aug 22, 2018 | 21.39 | 21.55 | 21.36 | 21.50 | 60,150 | +0.30(+1.44%) |
Aug 21, 2018 | 21.20 | 21.28 | 21.04 | 21.20 | 19,987 | -0.02(-0.12%) |
Aug 20, 2018 | 21.29 | 21.29 | 21.09 | 21.22 | 10,532 | +0.09(+0.43%) |
Aug 17, 2018 | 21.03 | 21.34 | 21.03 | 21.13 | 9,500 | +0.08(+0.40%) |
Aug 16, 2018 | 20.91 | 21.23 | 20.91 | 21.05 | 14,688 | +0.12(+0.55%) |
Aug 15, 2018 | 20.70 | 20.93 | 20.67 | 20.93 | 20,085 | -0.26(-1.23%) |
Aug 14, 2018 | 21.17 | 21.20 | 21.07 | 21.19 | 24,619 | +0.05(+0.24%) |
Aug 13, 2018 | 21.37 | 21.38 | 21.07 | 21.14 | 18,582 | -0.31(-1.45%) |
Aug 10, 2018 | 21.53 | 21.62 | 21.27 | 21.45 | 12,600 | -0.55(-2.50%) |
Aug 09, 2018 | 22.01 | 22.17 | 22.00 | 22.00 | 9,776 | +0.28(+1.29%) |
Aug 08, 2018 | 21.54 | 21.73 | 21.54 | 21.72 | 13,638 | +0.17(+0.79%) |
Aug 07, 2018 | 21.63 | 21.66 | 21.52 | 21.55 | 18,230 | +0.34(+1.58%) |
Aug 06, 2018 | 21.20 | 21.42 | 21.20 | 21.21 | 18,211 | -0.16(-0.77%) |
Aug 03, 2018 | 21.19 | 21.38 | 21.19 | 21.38 | 12,800 | +0.06(+0.30%) |
Aug 02, 2018 | 21.13 | 21.38 | 21.13 | 21.32 | 17,470 | -0.73(-3.33%) |