Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.20 | 20.37 | 20.04 | 20.25 | 370,560 | +0.14(+0.70%) |
Oct 30, 2018 | 20.35 | 20.42 | 20.09 | 20.11 | 363,147 | -0.30(-1.47%) |
Oct 29, 2018 | 20.95 | 20.97 | 20.38 | 20.41 | 326,823 | -0.47(-2.25%) |
Oct 26, 2018 | 20.94 | 21.06 | 20.71 | 20.88 | 231,150 | -0.02(-0.10%) |
Oct 25, 2018 | 21.00 | 21.24 | 20.82 | 20.90 | 354,856 | -0.07(-0.33%) |
Oct 24, 2018 | 20.98 | 21.06 | 20.72 | 20.97 | 373,806 | +0.02(+0.10%) |
Oct 23, 2018 | 20.72 | 20.99 | 20.71 | 20.95 | 216,336 | +0.02(+0.10%) |
Oct 22, 2018 | 21.03 | 21.05 | 20.80 | 20.93 | 788,655 | +0.05(+0.24%) |
Oct 19, 2018 | 20.68 | 21.10 | 20.63 | 20.88 | 312,303 | +0.30(+1.46%) |
Oct 18, 2018 | 21.05 | 21.12 | 20.58 | 20.58 | 458,353 | -0.46(-2.19%) |
Oct 17, 2018 | 20.90 | 21.05 | 20.78 | 21.04 | 452,173 | +0.12(+0.57%) |
Oct 16, 2018 | 20.62 | 21.16 | 20.43 | 20.92 | 340,560 | +0.31(+1.50%) |
Oct 15, 2018 | 20.54 | 20.65 | 20.35 | 20.61 | 212,640 | +0.09(+0.44%) |
Oct 12, 2018 | 20.20 | 20.54 | 20.12 | 20.52 | 448,087 | +0.40(+1.99%) |
Oct 11, 2018 | 20.23 | 20.34 | 20.02 | 20.12 | 435,444 | -0.24(-1.18%) |
Oct 10, 2018 | 20.69 | 20.69 | 20.27 | 20.36 | 338,060 | -0.33(-1.59%) |
Oct 09, 2018 | 21.02 | 21.06 | 20.66 | 20.69 | 279,582 | -0.39(-1.85%) |
Oct 05, 2018 | 21.08 | 21.08 | 21.08 | 0 | -0.04(-0.19%) | |
Oct 04, 2018 | 21.69 | 21.70 | 21.01 | 21.12 | 439,127 | -0.60(-2.76%) |
Oct 03, 2018 | 21.69 | 21.80 | 21.52 | 21.72 | 277,248 | +0.01(+0.05%) |
Oct 02, 2018 | 21.50 | 21.79 | 21.46 | 21.71 | 311,779 | +0.24(+1.12%) |
Oct 01, 2018 | 21.80 | 21.80 | 21.47 | 21.47 | 247,584 | -0.23(-1.06%) |
Sep 28, 2018 | 21.75 | 21.84 | 21.64 | 21.70 | 307,103 | -0.02(-0.09%) |
Sep 27, 2018 | 21.71 | 21.78 | 21.57 | 21.72 | 450,391 | -0.05(-0.23%) |
Sep 26, 2018 | 21.93 | 21.97 | 21.61 | 21.77 | 489,492 | -0.14(-0.64%) |
Sep 25, 2018 | 22.13 | 22.21 | 21.89 | 21.91 | 266,675 | -0.21(-0.95%) |
Sep 24, 2018 | 22.31 | 22.34 | 22.05 | 22.12 | 293,157 | -0.14(-0.63%) |
Sep 21, 2018 | 22.09 | 22.41 | 22.00 | 22.26 | 602,966 | +0.19(+0.86%) |
Sep 20, 2018 | 22.57 | 22.65 | 21.99 | 22.07 | 751,488 | -0.60(-2.65%) |
Sep 19, 2018 | 22.80 | 22.83 | 22.54 | 22.67 | 441,764 | -0.10(-0.44%) |
Sep 18, 2018 | 22.65 | 22.83 | 22.65 | 22.77 | 172,066 | +0.15(+0.66%) |
Sep 17, 2018 | 22.63 | 22.69 | 22.52 | 22.62 | 162,115 | -0.01(-0.04%) |
Sep 14, 2018 | 22.82 | 22.82 | 22.54 | 22.63 | 138,031 | -0.18(-0.79%) |
Sep 13, 2018 | 22.97 | 22.99 | 22.75 | 22.81 | 218,437 | -0.11(-0.48%) |
Sep 12, 2018 | 22.98 | 22.98 | 22.72 | 22.92 | 252,744 | +0.04(+0.17%) |
Sep 11, 2018 | 22.46 | 23.13 | 22.45 | 22.88 | 941,380 | +0.91(+4.14%) |
Sep 10, 2018 | 21.98 | 22.00 | 21.81 | 21.97 | 479,378 | -0.02(-0.09%) |
Sep 07, 2018 | 21.82 | 22.08 | 21.82 | 21.99 | 377,167 | +0.20(+0.92%) |
Sep 06, 2018 | 21.68 | 21.98 | 21.66 | 21.79 | 496,596 | +0.20(+0.93%) |
Sep 05, 2018 | 21.58 | 21.68 | 21.50 | 21.59 | 861,938 | -0.05(-0.23%) |
Sep 04, 2018 | 21.76 | 21.80 | 21.58 | 21.64 | 362,785 | -0.19(-0.87%) |
Aug 31, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.17(-0.77%) | |
Aug 30, 2018 | 22.05 | 22.14 | 21.99 | 22.00 | 362,863 | -0.16(-0.72%) |
Aug 29, 2018 | 22.15 | 22.27 | 22.08 | 22.16 | 294,430 | +0.00(+0.00%) |
Aug 28, 2018 | 22.40 | 22.51 | 22.12 | 22.16 | 285,454 | -0.22(-0.98%) |
Aug 27, 2018 | 22.55 | 22.59 | 22.38 | 22.38 | 428,656 | -0.11(-0.49%) |
Aug 24, 2018 | 22.56 | 22.61 | 22.43 | 22.49 | 267,984 | -0.11(-0.49%) |
Aug 23, 2018 | 22.70 | 22.76 | 22.58 | 22.60 | 220,771 | -0.10(-0.44%) |
Aug 22, 2018 | 22.72 | 22.79 | 22.62 | 22.70 | 234,420 | +0.04(+0.18%) |
Aug 21, 2018 | 22.79 | 22.86 | 22.62 | 22.66 | 256,942 | -0.09(-0.40%) |
Aug 20, 2018 | 22.77 | 22.85 | 22.73 | 22.75 | 237,019 | +0.03(+0.13%) |
Aug 17, 2018 | 22.65 | 22.82 | 22.58 | 22.72 | 187,558 | +0.11(+0.49%) |
Aug 16, 2018 | 22.61 | 22.72 | 22.52 | 22.61 | 370,634 | +0.01(+0.04%) |
Aug 15, 2018 | 22.43 | 22.75 | 22.24 | 22.60 | 434,958 | +0.10(+0.44%) |
Aug 14, 2018 | 22.49 | 22.56 | 22.39 | 22.50 | 332,359 | +0.01(+0.04%) |
Aug 13, 2018 | 22.56 | 22.85 | 22.47 | 22.49 | 282,169 | -0.26(-1.14%) |
Aug 10, 2018 | 22.73 | 22.91 | 22.63 | 22.75 | 389,094 | +0.01(+0.04%) |
Aug 09, 2018 | 22.19 | 23.07 | 21.11 | 22.74 | 977,213 | -0.78(-3.32%) |
Aug 08, 2018 | 23.54 | 23.75 | 23.39 | 23.52 | 305,835 | -0.09(-0.38%) |
Aug 07, 2018 | 24.02 | 24.05 | 23.55 | 23.61 | 291,620 | -0.33(-1.38%) |
Aug 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.20(+0.84%) | |
Aug 02, 2018 | 23.57 | 23.75 | 23.57 | 23.74 | 212,887 | +0.19(+0.81%) |