Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.16 | 21.16 | 20.07 | 20.54 | 39,983 | -0.37(-1.78%) |
Oct 30, 2018 | 19.63 | 20.92 | 19.35 | 20.92 | 23,258 | +1.30(+6.60%) |
Oct 29, 2018 | 20.00 | 20.03 | 19.42 | 19.62 | 24,721 | -0.18(-0.90%) |
Oct 26, 2018 | 20.00 | 20.54 | 19.28 | 19.80 | 38,989 | -0.42(-2.06%) |
Oct 25, 2018 | 19.53 | 20.34 | 19.52 | 20.22 | 30,794 | +0.77(+3.97%) |
Oct 24, 2018 | 19.45 | 19.92 | 19.34 | 19.44 | 40,147 | -0.04(-0.23%) |
Oct 23, 2018 | 19.21 | 19.97 | 18.67 | 19.49 | 32,526 | +0.04(+0.23%) |
Oct 22, 2018 | 19.39 | 19.54 | 19.08 | 19.44 | 27,426 | +0.08(+0.41%) |
Oct 19, 2018 | 19.98 | 20.31 | 19.36 | 19.36 | 22,086 | -0.61(-3.07%) |
Oct 18, 2018 | 20.74 | 20.91 | 19.82 | 19.98 | 39,899 | -0.84(-4.05%) |
Oct 17, 2018 | 21.47 | 21.92 | 20.81 | 20.82 | 37,311 | -0.68(-3.18%) |
Oct 16, 2018 | 20.46 | 21.52 | 20.39 | 21.50 | 68,952 | +1.14(+5.62%) |
Oct 15, 2018 | 20.51 | 21.00 | 20.22 | 20.36 | 33,522 | -0.11(-0.52%) |
Oct 12, 2018 | 21.26 | 21.30 | 19.36 | 20.46 | 192,918 | -0.53(-2.54%) |
Oct 11, 2018 | 20.84 | 21.27 | 20.58 | 21.00 | 69,953 | +0.06(+0.30%) |
Oct 10, 2018 | 20.68 | 21.19 | 20.59 | 20.93 | 37,421 | +0.24(+1.16%) |
Oct 09, 2018 | 20.49 | 20.87 | 20.32 | 20.69 | 27,932 | +0.14(+0.69%) |
Oct 08, 2018 | 20.33 | 21.62 | 20.33 | 20.55 | 23,621 | +0.14(+0.70%) |
Oct 05, 2018 | 20.76 | 20.92 | 20.24 | 20.41 | 24,790 | -0.29(-1.41%) |
Oct 04, 2018 | 20.85 | 21.09 | 20.48 | 20.70 | 23,438 | -0.21(-1.02%) |
Oct 03, 2018 | 20.87 | 21.48 | 20.26 | 20.92 | 31,838 | +0.14(+0.68%) |
Oct 02, 2018 | 20.77 | 21.01 | 20.50 | 20.77 | 30,128 | -0.04(-0.17%) |
Oct 01, 2018 | 21.58 | 21.59 | 20.74 | 20.81 | 28,675 | -0.67(-3.10%) |
Sep 28, 2018 | 21.12 | 21.79 | 21.12 | 21.48 | 22,424 | +0.35(+1.64%) |
Sep 27, 2018 | 21.26 | 21.62 | 20.89 | 21.13 | 27,905 | -0.09(-0.42%) |
Sep 26, 2018 | 20.73 | 21.39 | 20.60 | 21.22 | 37,813 | +0.49(+2.35%) |
Sep 25, 2018 | 21.35 | 21.35 | 20.55 | 20.73 | 17,308 | -0.66(-3.10%) |
Sep 24, 2018 | 21.84 | 22.06 | 20.97 | 21.39 | 35,183 | -0.53(-2.42%) |
Sep 21, 2018 | 22.06 | 22.50 | 21.75 | 21.93 | 75,671 | +0.04(+0.20%) |
Sep 20, 2018 | 21.88 | 22.01 | 21.44 | 21.88 | 13,091 | +0.09(+0.41%) |
Sep 19, 2018 | 21.84 | 22.15 | 21.66 | 21.79 | 25,843 | +0.00(+0.00%) |
Sep 18, 2018 | 21.88 | 22.06 | 21.35 | 21.79 | 34,962 | -0.04(-0.20%) |
Sep 17, 2018 | 21.57 | 22.19 | 21.26 | 21.84 | 39,109 | +0.22(+1.02%) |
Sep 14, 2018 | 21.17 | 21.70 | 21.17 | 21.62 | 28,617 | +0.31(+1.45%) |
Sep 13, 2018 | 20.60 | 21.57 | 20.25 | 21.31 | 40,077 | +0.66(+3.21%) |
Sep 12, 2018 | 20.42 | 20.78 | 20.16 | 20.64 | 38,817 | +0.13(+0.65%) |
Sep 11, 2018 | 20.91 | 20.95 | 20.33 | 20.51 | 23,725 | -0.53(-2.52%) |
Sep 10, 2018 | 21.04 | 21.09 | 20.60 | 21.04 | 19,309 | +0.00(+0.00%) |
Sep 07, 2018 | 20.69 | 21.09 | 20.33 | 21.04 | 29,748 | +0.27(+1.28%) |
Sep 06, 2018 | 21.35 | 21.57 | 20.69 | 20.78 | 22,017 | -0.66(-3.09%) |
Sep 05, 2018 | 21.70 | 21.97 | 21.31 | 21.44 | 18,651 | -0.40(-1.82%) |
Sep 04, 2018 | 22.50 | 22.63 | 21.39 | 21.84 | 52,017 | -0.57(-2.56%) |
Aug 31, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.43 | 23.43 | 21.39 | 22.41 | 56,704 | -2.03(-8.32%) |
Aug 29, 2018 | 23.69 | 24.56 | 23.69 | 24.44 | 38,919 | +0.75(+3.17%) |
Aug 28, 2018 | 23.43 | 24.00 | 22.99 | 23.69 | 24,731 | +0.35(+1.52%) |
Aug 27, 2018 | 23.34 | 23.78 | 22.85 | 23.34 | 28,025 | -0.04(-0.19%) |
Aug 24, 2018 | 23.34 | 23.52 | 22.77 | 23.38 | 11,650 | +0.00(+0.00%) |
Aug 23, 2018 | 22.94 | 23.38 | 22.94 | 23.38 | 6,698 | +0.40(+1.73%) |
Aug 22, 2018 | 22.32 | 23.21 | 22.23 | 22.99 | 23,728 | +0.66(+2.97%) |
Aug 21, 2018 | 22.46 | 22.94 | 22.23 | 22.32 | 22,275 | -0.09(-0.39%) |
Aug 20, 2018 | 22.41 | 22.90 | 22.23 | 22.41 | 23,650 | +0.04(+0.20%) |
Aug 17, 2018 | 22.54 | 22.99 | 22.28 | 22.37 | 32,123 | -0.27(-1.17%) |
Aug 16, 2018 | 22.77 | 23.03 | 22.35 | 22.63 | 13,935 | +0.04(+0.20%) |
Aug 15, 2018 | 22.63 | 22.99 | 22.46 | 22.59 | 55,840 | -0.04(-0.20%) |
Aug 14, 2018 | 22.01 | 22.85 | 21.79 | 22.63 | 26,722 | +0.66(+3.02%) |
Aug 13, 2018 | 22.50 | 22.50 | 21.88 | 21.97 | 23,401 | -0.57(-2.55%) |
Aug 10, 2018 | 22.54 | 22.81 | 22.46 | 22.54 | 17,532 | -0.18(-0.78%) |
Aug 09, 2018 | 22.19 | 22.90 | 22.15 | 22.72 | 9,640 | +0.62(+2.80%) |
Aug 08, 2018 | 22.50 | 22.72 | 22.10 | 22.10 | 31,283 | -0.35(-1.57%) |
Aug 07, 2018 | 22.32 | 22.94 | 22.32 | 22.46 | 18,844 | +0.13(+0.59%) |
Aug 06, 2018 | 21.22 | 22.46 | 21.17 | 22.32 | 40,275 | +1.15(+5.43%) |
Aug 03, 2018 | 21.53 | 21.75 | 21.04 | 21.17 | 32,689 | -0.35(-1.64%) |
Aug 02, 2018 | 21.57 | 22.23 | 21.39 | 21.53 | 30,060 | -0.09(-0.41%) |