Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.17 | 20.25 | 20.15 | 20.15 | 27,919 | +0.25(+1.25%) |
Oct 30, 2018 | 19.79 | 19.91 | 19.79 | 19.90 | 8,327 | +0.18(+0.91%) |
Oct 29, 2018 | 20.02 | 20.02 | 19.62 | 19.72 | 9,643 | -0.02(-0.08%) |
Oct 26, 2018 | 19.65 | 19.84 | 19.64 | 19.74 | 497,462 | -0.19(-0.94%) |
Oct 25, 2018 | 19.86 | 20.04 | 19.83 | 19.93 | 11,078 | +0.10(+0.53%) |
Oct 24, 2018 | 20.07 | 20.07 | 19.82 | 19.82 | 6,359 | -0.34(-1.69%) |
Oct 23, 2018 | 20.04 | 20.16 | 20.04 | 20.16 | 1,585 | -0.21(-1.02%) |
Oct 22, 2018 | 20.38 | 20.40 | 20.37 | 20.37 | 4,259 | +0.05(+0.23%) |
Oct 19, 2018 | 20.44 | 20.44 | 20.32 | 20.32 | 7,060 | +0.07(+0.35%) |
Oct 18, 2018 | 20.39 | 20.40 | 20.22 | 20.25 | 3,354 | -0.31(-1.52%) |
Oct 17, 2018 | 20.52 | 20.58 | 20.52 | 20.56 | 1,399 | +0.04(+0.19%) |
Oct 16, 2018 | 20.53 | 20.54 | 20.53 | 20.53 | 14,382 | +0.30(+1.46%) |
Oct 15, 2018 | 20.18 | 20.32 | 20.14 | 20.23 | 21,204 | -0.12(-0.57%) |
Oct 12, 2018 | 20.38 | 20.38 | 20.14 | 20.35 | 374,219 | +0.21(+1.04%) |
Oct 11, 2018 | 20.41 | 20.43 | 20.08 | 20.14 | 39,361 | -0.41(-2.01%) |
Oct 10, 2018 | 20.84 | 20.84 | 20.51 | 20.55 | 14,878 | -0.47(-2.22%) |
Oct 09, 2018 | 20.97 | 21.02 | 20.96 | 21.02 | 22,996 | -0.07(-0.33%) |
Oct 08, 2018 | 20.97 | 21.10 | 20.93 | 21.09 | 18,001 | -0.05(-0.22%) |
Oct 05, 2018 | 21.21 | 21.21 | 21.04 | 21.13 | 232,362 | -0.19(-0.91%) |
Oct 04, 2018 | 21.45 | 21.45 | 21.23 | 21.33 | 15,543 | -0.27(-1.24%) |
Oct 03, 2018 | 21.64 | 21.67 | 21.59 | 21.60 | 69,640 | +0.04(+0.20%) |
Oct 02, 2018 | 21.57 | 21.57 | 21.50 | 21.55 | 11,068 | -0.12(-0.57%) |
Oct 01, 2018 | 21.73 | 21.73 | 21.67 | 21.68 | 2,082 | +0.07(+0.32%) |
Sep 28, 2018 | 21.60 | 21.62 | 21.56 | 21.61 | 2,695 | -0.19(-0.87%) |
Sep 27, 2018 | 21.68 | 21.81 | 21.68 | 21.80 | 3,685 | +0.15(+0.71%) |
Sep 26, 2018 | 21.67 | 21.71 | 21.59 | 21.65 | 6,830 | +0.02(+0.08%) |
Sep 25, 2018 | 21.61 | 21.67 | 21.61 | 21.63 | 21,569 | +0.09(+0.42%) |
Sep 24, 2018 | 21.54 | 21.56 | 21.54 | 21.54 | 5,011 | -0.12(-0.58%) |
Sep 21, 2018 | 21.61 | 21.68 | 21.61 | 21.66 | 17,330 | +0.10(+0.47%) |
Sep 20, 2018 | 21.49 | 21.59 | 21.49 | 21.56 | 11,657 | +0.12(+0.57%) |
Sep 19, 2018 | 21.42 | 21.48 | 21.42 | 21.44 | 8,652 | +0.12(+0.54%) |
Sep 18, 2018 | 21.34 | 21.39 | 21.30 | 21.32 | 29,769 | +0.19(+0.90%) |
Sep 17, 2018 | 21.20 | 21.24 | 21.12 | 21.14 | 15,843 | -0.06(-0.28%) |
Sep 14, 2018 | 21.25 | 21.26 | 21.14 | 21.20 | 9,756 | +0.04(+0.19%) |
Sep 13, 2018 | 21.14 | 21.17 | 21.10 | 21.15 | 34,678 | +0.11(+0.53%) |
Sep 12, 2018 | 20.99 | 21.09 | 20.92 | 21.04 | 18,805 | +0.05(+0.24%) |
Sep 11, 2018 | 20.91 | 21.04 | 20.89 | 20.99 | 117,268 | -0.04(-0.21%) |
Sep 10, 2018 | 21.07 | 21.07 | 21.00 | 21.04 | 5,947 | +0.05(+0.24%) |
Sep 07, 2018 | 20.97 | 21.06 | 20.95 | 20.98 | 5,520 | -0.07(-0.35%) |
Sep 06, 2018 | 21.14 | 21.14 | 21.03 | 21.06 | 4,923 | -0.10(-0.46%) |
Sep 05, 2018 | 21.14 | 21.18 | 21.12 | 21.16 | 16,439 | -0.25(-1.16%) |
Sep 04, 2018 | 21.44 | 21.44 | 21.37 | 21.41 | 10,636 | -0.13(-0.60%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.06(-0.26%) | |
Aug 30, 2018 | 21.69 | 21.69 | 21.57 | 21.59 | 12,791 | -0.25(-1.15%) |
Aug 29, 2018 | 21.72 | 21.84 | 21.72 | 21.84 | 14,152 | +0.11(+0.50%) |
Aug 28, 2018 | 21.76 | 21.77 | 21.72 | 21.73 | 3,975 | -0.02(-0.10%) |
Aug 27, 2018 | 21.69 | 21.77 | 21.69 | 21.76 | 18,139 | +0.23(+1.05%) |
Aug 24, 2018 | 21.52 | 21.56 | 21.52 | 21.53 | 13,222 | +0.06(+0.29%) |
Aug 23, 2018 | 21.54 | 21.54 | 21.47 | 21.47 | 8,637 | -0.07(-0.33%) |
Aug 22, 2018 | 21.49 | 21.54 | 21.49 | 21.54 | 13,287 | +0.10(+0.47%) |
Aug 21, 2018 | 21.49 | 21.51 | 21.43 | 21.44 | 15,839 | +0.07(+0.32%) |
Aug 20, 2018 | 21.40 | 21.41 | 21.37 | 21.37 | 356,874 | +0.06(+0.30%) |
Aug 17, 2018 | 21.16 | 21.33 | 21.16 | 21.30 | 15,276 | +0.03(+0.15%) |
Aug 16, 2018 | 21.25 | 21.30 | 21.25 | 21.27 | 15,040 | +0.12(+0.58%) |
Aug 15, 2018 | 21.15 | 21.15 | 21.03 | 21.15 | 15,415 | -0.35(-1.65%) |
Aug 14, 2018 | 21.43 | 21.50 | 21.42 | 21.50 | 12,722 | +0.04(+0.17%) |
Aug 13, 2018 | 21.50 | 21.50 | 21.46 | 21.47 | 27,250 | -0.06(-0.29%) |
Aug 10, 2018 | 21.58 | 21.58 | 21.53 | 21.53 | 4,108 | -0.28(-1.29%) |
Aug 09, 2018 | 21.83 | 21.83 | 21.81 | 21.81 | 4,941 | +0.01(+0.05%) |
Aug 08, 2018 | 21.80 | 21.80 | 21.78 | 21.80 | 5,171 | -0.02(-0.07%) |
Aug 07, 2018 | 21.85 | 21.86 | 21.81 | 21.82 | 7,678 | +0.08(+0.39%) |
Aug 06, 2018 | 21.69 | 21.73 | 21.69 | 21.73 | 1,458 | +0.02(+0.09%) |
Aug 03, 2018 | 21.69 | 21.73 | 21.69 | 21.71 | 1,412 | +0.01(+0.05%) |
Aug 02, 2018 | 21.60 | 21.70 | 21.60 | 21.70 | 25,449 | -0.10(-0.45%) |