Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.24 | 22.30 | 22.24 | 22.24 | 3,082 | -0.05(-0.22%) |
Oct 30, 2018 | 22.31 | 22.32 | 22.26 | 22.29 | 1,980 | -0.04(-0.19%) |
Oct 29, 2018 | 22.32 | 22.35 | 22.29 | 22.33 | 2,708 | +0.00(+0.02%) |
Oct 26, 2018 | 22.36 | 22.38 | 22.31 | 22.33 | 1,043 | +0.04(+0.19%) |
Oct 25, 2018 | 22.29 | 22.32 | 22.29 | 22.29 | 2,031 | +0.07(+0.34%) |
Oct 24, 2018 | 22.26 | 22.26 | 22.21 | 22.21 | 2,963 | -0.13(-0.56%) |
Oct 23, 2018 | 22.45 | 22.45 | 22.28 | 22.34 | 8,940 | +0.14(+0.64%) |
Oct 22, 2018 | 22.19 | 22.40 | 22.14 | 22.20 | 9,269 | -0.06(-0.29%) |
Oct 19, 2018 | 22.23 | 22.26 | 22.23 | 22.26 | 2,201 | -0.09(-0.38%) |
Oct 18, 2018 | 22.30 | 22.35 | 22.20 | 22.35 | 27,509 | +0.07(+0.31%) |
Oct 17, 2018 | 22.22 | 22.34 | 22.20 | 22.28 | 12,226 | +0.02(+0.11%) |
Oct 16, 2018 | 22.50 | 22.50 | 22.26 | 22.26 | 3,527 | +0.01(+0.04%) |
Oct 15, 2018 | 22.51 | 22.51 | 22.24 | 22.25 | 7,978 | +0.01(+0.05%) |
Oct 12, 2018 | 22.30 | 22.33 | 22.24 | 22.24 | 3,592 | -0.03(-0.15%) |
Oct 11, 2018 | 22.29 | 22.31 | 22.24 | 22.27 | 2,987 | +0.03(+0.12%) |
Oct 10, 2018 | 22.30 | 22.30 | 22.24 | 22.24 | 18,855 | -0.08(-0.35%) |
Oct 09, 2018 | 22.27 | 22.48 | 22.27 | 22.32 | 10,393 | -0.08(-0.35%) |
Oct 08, 2018 | 22.36 | 22.47 | 22.36 | 22.40 | 9,882 | +0.00(+0.00%) |
Oct 05, 2018 | 22.36 | 22.50 | 22.36 | 22.40 | 5,910 | -0.06(-0.27%) |
Oct 04, 2018 | 22.43 | 22.46 | 22.36 | 22.46 | 8,980 | +0.03(+0.12%) |
Oct 03, 2018 | 22.50 | 22.50 | 22.42 | 22.43 | 9,794 | +0.07(+0.31%) |
Oct 02, 2018 | 22.49 | 22.52 | 22.37 | 22.37 | 5,345 | -0.02(-0.07%) |
Oct 01, 2018 | 22.52 | 22.53 | 22.37 | 22.38 | 38,306 | -0.14(-0.62%) |
Sep 28, 2018 | 22.51 | 22.55 | 22.51 | 22.52 | 7,898 | +0.08(+0.35%) |
Sep 27, 2018 | 22.43 | 22.45 | 22.43 | 22.44 | 3,994 | +0.03(+0.13%) |
Sep 26, 2018 | 22.38 | 22.45 | 22.38 | 22.41 | 16,300 | -0.05(-0.21%) |
Sep 25, 2018 | 22.50 | 22.51 | 22.43 | 22.46 | 4,560 | -0.04(-0.19%) |
Sep 24, 2018 | 22.55 | 22.55 | 22.50 | 22.50 | 2,101 | -0.01(-0.04%) |
Sep 21, 2018 | 22.55 | 22.55 | 22.50 | 22.51 | 1,626 | -0.03(-0.15%) |
Sep 20, 2018 | 22.50 | 22.55 | 22.50 | 22.55 | 14,582 | +0.04(+0.18%) |
Sep 19, 2018 | 22.54 | 22.54 | 22.51 | 22.51 | 1,915 | -0.04(-0.18%) |
Sep 18, 2018 | 22.65 | 22.65 | 22.54 | 22.55 | 11,224 | +0.01(+0.04%) |
Sep 17, 2018 | 22.56 | 22.56 | 22.53 | 22.54 | 1,721 | +0.02(+0.08%) |
Sep 14, 2018 | 22.56 | 22.61 | 22.52 | 22.52 | 3,368 | -0.05(-0.20%) |
Sep 13, 2018 | 22.57 | 22.59 | 22.57 | 22.57 | 1,836 | -0.03(-0.13%) |
Sep 12, 2018 | 22.62 | 22.63 | 22.57 | 22.60 | 6,594 | +0.00(+0.02%) |
Sep 11, 2018 | 22.58 | 22.63 | 22.58 | 22.59 | 4,973 | +0.01(+0.05%) |
Sep 10, 2018 | 22.53 | 22.61 | 22.53 | 22.58 | 2,548 | -0.07(-0.30%) |
Sep 07, 2018 | 22.73 | 22.73 | 22.62 | 22.65 | 7,782 | -0.06(-0.27%) |
Sep 06, 2018 | 22.73 | 22.73 | 22.66 | 22.71 | 2,389 | +0.06(+0.27%) |
Sep 05, 2018 | 22.62 | 22.68 | 22.59 | 22.65 | 2,614 | -0.15(-0.67%) |
Sep 04, 2018 | 22.57 | 22.80 | 22.57 | 22.80 | 38,607 | +0.10(+0.45%) |
Aug 31, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 22.72 | 22.75 | 22.70 | 22.70 | 3,817 | +0.00(+0.01%) |
Aug 29, 2018 | 22.76 | 22.76 | 22.57 | 22.70 | 5,493 | -0.01(-0.06%) |
Aug 28, 2018 | 22.72 | 22.73 | 22.69 | 22.71 | 3,345 | +0.02(+0.08%) |
Aug 27, 2018 | 22.83 | 22.83 | 22.66 | 22.70 | 4,215 | -0.06(-0.29%) |
Aug 24, 2018 | 22.77 | 22.77 | 22.70 | 22.76 | 11,875 | +0.05(+0.23%) |
Aug 23, 2018 | 22.60 | 22.71 | 22.60 | 22.71 | 8,104 | +0.13(+0.57%) |
Aug 22, 2018 | 22.58 | 22.58 | 22.58 | 22.58 | 672 | +0.02(+0.10%) |
Aug 21, 2018 | 22.60 | 22.77 | 22.56 | 22.56 | 5,342 | -0.08(-0.37%) |
Aug 20, 2018 | 22.57 | 22.67 | 22.57 | 22.64 | 8,231 | -0.09(-0.40%) |
Aug 17, 2018 | 22.55 | 22.74 | 22.55 | 22.73 | 6,636 | +0.09(+0.40%) |
Aug 16, 2018 | 22.66 | 22.67 | 22.64 | 22.64 | 2,694 | -0.05(-0.23%) |
Aug 15, 2018 | 22.68 | 22.69 | 22.68 | 22.69 | 3,248 | +0.12(+0.53%) |
Aug 14, 2018 | 22.63 | 22.67 | 22.57 | 22.57 | 8,405 | -0.06(-0.25%) |
Aug 13, 2018 | 22.63 | 22.65 | 22.53 | 22.63 | 9,869 | -0.01(-0.06%) |
Aug 10, 2018 | 22.80 | 22.80 | 22.62 | 22.64 | 3,143 | +0.01(+0.04%) |
Aug 09, 2018 | 22.68 | 22.77 | 22.60 | 22.63 | 6,872 | +0.04(+0.16%) |
Aug 08, 2018 | 22.61 | 22.81 | 22.57 | 22.60 | 7,421 | -0.04(-0.16%) |
Aug 07, 2018 | 22.70 | 22.71 | 22.52 | 22.63 | 8,623 | +0.02(+0.10%) |
Aug 06, 2018 | 22.74 | 22.74 | 22.52 | 22.61 | 6,842 | +0.05(+0.24%) |
Aug 03, 2018 | 22.58 | 22.62 | 22.55 | 22.56 | 6,636 | -0.08(-0.33%) |
Aug 02, 2018 | 22.59 | 22.65 | 22.56 | 22.63 | 6,179 | -0.01(-0.05%) |