Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.17 | 18.40 | 18.14 | 18.23 | 15,796 | +0.25(+1.38%) |
Oct 30, 2018 | 17.74 | 18.22 | 17.74 | 17.98 | 14,748 | +0.17(+0.93%) |
Oct 29, 2018 | 18.57 | 18.71 | 17.61 | 17.82 | 15,753 | -0.56(-3.06%) |
Oct 26, 2018 | 17.96 | 18.46 | 17.79 | 18.38 | 12,054 | +0.10(+0.55%) |
Oct 25, 2018 | 17.96 | 18.43 | 17.96 | 18.28 | 19,375 | +0.43(+2.43%) |
Oct 24, 2018 | 19.01 | 19.09 | 17.85 | 17.85 | 33,230 | -1.15(-6.04%) |
Oct 23, 2018 | 18.61 | 19.19 | 18.48 | 18.99 | 45,073 | +0.10(+0.52%) |
Oct 22, 2018 | 19.62 | 19.62 | 18.78 | 18.90 | 38,470 | -1.18(-5.87%) |
Oct 19, 2018 | 20.73 | 20.73 | 20.06 | 20.07 | 10,968 | -0.32(-1.57%) |
Oct 18, 2018 | 20.91 | 20.91 | 20.35 | 20.39 | 4,266 | -0.51(-2.43%) |
Oct 17, 2018 | 20.87 | 20.90 | 20.58 | 20.90 | 13,489 | -0.09(-0.44%) |
Oct 16, 2018 | 20.29 | 20.99 | 20.29 | 20.99 | 15,609 | +0.80(+3.97%) |
Oct 15, 2018 | 20.29 | 20.34 | 20.12 | 20.19 | 5,663 | -0.19(-0.95%) |
Oct 12, 2018 | 20.43 | 20.54 | 20.21 | 20.39 | 36,489 | +0.30(+1.51%) |
Oct 11, 2018 | 20.32 | 20.44 | 19.94 | 20.08 | 28,408 | -0.30(-1.49%) |
Oct 10, 2018 | 21.18 | 21.18 | 20.39 | 20.39 | 35,694 | -0.80(-3.78%) |
Oct 09, 2018 | 21.28 | 21.36 | 21.18 | 21.19 | 13,567 | -0.14(-0.65%) |
Oct 08, 2018 | 21.71 | 21.71 | 21.01 | 21.33 | 23,569 | -0.41(-1.86%) |
Oct 05, 2018 | 22.00 | 22.19 | 21.39 | 21.73 | 24,652 | -0.41(-1.83%) |
Oct 04, 2018 | 22.58 | 22.58 | 21.99 | 22.14 | 23,688 | -0.48(-2.12%) |
Oct 03, 2018 | 22.44 | 22.66 | 22.30 | 22.62 | 5,005 | +0.18(+0.78%) |
Oct 02, 2018 | 22.79 | 22.79 | 22.32 | 22.44 | 12,510 | -0.29(-1.30%) |
Oct 01, 2018 | 22.86 | 22.96 | 22.67 | 22.73 | 20,678 | -0.13(-0.56%) |
Sep 28, 2018 | 22.70 | 22.97 | 22.70 | 22.86 | 7,058 | +0.06(+0.24%) |
Sep 27, 2018 | 22.67 | 22.90 | 22.67 | 22.81 | 5,996 | +0.17(+0.73%) |
Sep 26, 2018 | 22.96 | 22.96 | 22.64 | 22.64 | 6,259 | -0.31(-1.36%) |
Sep 25, 2018 | 23.06 | 23.09 | 22.94 | 22.96 | 1,800 | +0.07(+0.32%) |
Sep 24, 2018 | 22.77 | 22.89 | 22.68 | 22.88 | 9,245 | +0.07(+0.32%) |
Sep 21, 2018 | 23.02 | 23.02 | 22.74 | 22.81 | 7,493 | -0.17(-0.76%) |
Sep 20, 2018 | 22.65 | 23.08 | 22.65 | 22.98 | 15,884 | +0.36(+1.58%) |
Sep 19, 2018 | 22.29 | 22.65 | 22.29 | 22.63 | 7,442 | +0.21(+0.95%) |
Sep 18, 2018 | 22.05 | 22.48 | 22.05 | 22.41 | 11,700 | +0.41(+1.84%) |
Sep 17, 2018 | 22.38 | 22.38 | 21.99 | 22.01 | 13,800 | -0.39(-1.73%) |
Sep 14, 2018 | 22.51 | 22.60 | 22.31 | 22.39 | 8,470 | -0.10(-0.45%) |
Sep 13, 2018 | 22.50 | 22.61 | 22.46 | 22.50 | 5,374 | +0.05(+0.21%) |
Sep 12, 2018 | 22.60 | 22.60 | 22.38 | 22.45 | 7,737 | -0.17(-0.73%) |
Sep 11, 2018 | 22.41 | 22.62 | 22.33 | 22.62 | 15,912 | +0.24(+1.07%) |
Sep 10, 2018 | 22.16 | 22.38 | 22.15 | 22.38 | 5,378 | +0.26(+1.17%) |
Sep 07, 2018 | 22.10 | 22.33 | 22.10 | 22.12 | 11,077 | -0.07(-0.33%) |
Sep 06, 2018 | 23.02 | 23.02 | 22.19 | 22.19 | 33,522 | -0.91(-3.95%) |
Sep 05, 2018 | 23.55 | 23.55 | 23.03 | 23.10 | 24,535 | -0.32(-1.37%) |
Sep 04, 2018 | 23.64 | 23.64 | 23.15 | 23.42 | 11,086 | -0.22(-0.94%) |
Aug 31, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.10(+0.43%) | |
Aug 30, 2018 | 23.14 | 23.73 | 23.09 | 23.55 | 8,189 | +0.23(+0.99%) |
Aug 29, 2018 | 23.52 | 23.52 | 23.30 | 23.32 | 10,657 | -0.03(-0.12%) |
Aug 28, 2018 | 23.20 | 23.40 | 23.20 | 23.34 | 14,378 | +0.18(+0.79%) |
Aug 27, 2018 | 22.85 | 23.20 | 22.85 | 23.16 | 19,540 | +0.38(+1.66%) |
Aug 24, 2018 | 22.76 | 22.92 | 22.70 | 22.78 | 8,036 | +0.19(+0.86%) |
Aug 23, 2018 | 22.80 | 22.80 | 22.43 | 22.59 | 14,465 | -0.12(-0.53%) |
Aug 22, 2018 | 22.52 | 22.71 | 22.50 | 22.71 | 18,009 | +0.37(+1.65%) |
Aug 21, 2018 | 22.01 | 22.44 | 22.01 | 22.34 | 20,171 | +0.28(+1.25%) |
Aug 20, 2018 | 22.14 | 22.21 | 22.05 | 22.06 | 19,000 | -0.09(-0.42%) |
Aug 17, 2018 | 21.97 | 22.24 | 21.92 | 22.15 | 9,230 | +0.01(+0.04%) |
Aug 16, 2018 | 22.02 | 22.16 | 21.89 | 22.15 | 11,252 | +0.13(+0.59%) |
Aug 15, 2018 | 22.19 | 22.26 | 21.84 | 22.02 | 23,052 | -0.26(-1.16%) |
Aug 14, 2018 | 22.29 | 22.57 | 22.20 | 22.27 | 32,659 | -0.02(-0.08%) |
Aug 13, 2018 | 22.34 | 22.58 | 22.23 | 22.29 | 13,458 | -0.19(-0.86%) |
Aug 10, 2018 | 22.17 | 22.66 | 22.17 | 22.49 | 16,072 | -0.01(-0.04%) |
Aug 09, 2018 | 22.14 | 22.60 | 22.14 | 22.50 | 30,027 | +0.14(+0.62%) |
Aug 08, 2018 | 22.25 | 22.51 | 22.21 | 22.36 | 8,657 | -0.06(-0.29%) |
Aug 07, 2018 | 21.89 | 22.42 | 21.89 | 22.42 | 11,229 | +0.46(+2.10%) |
Aug 06, 2018 | 21.54 | 22.03 | 21.54 | 21.96 | 29,515 | +0.28(+1.27%) |
Aug 03, 2018 | 22.24 | 22.24 | 21.69 | 21.69 | 24,000 | -0.55(-2.48%) |
Aug 02, 2018 | 22.09 | 22.24 | 21.92 | 22.24 | 6,982 | +0.17(+0.75%) |