Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.66 | 23.66 | 22.75 | 22.77 | 72,842 | -0.73(-3.10%) |
Oct 30, 2018 | 23.18 | 23.72 | 23.12 | 23.49 | 80,721 | +0.31(+1.36%) |
Oct 29, 2018 | 22.99 | 23.33 | 22.99 | 23.18 | 63,496 | +0.36(+1.58%) |
Oct 26, 2018 | 23.28 | 23.37 | 22.63 | 22.82 | 77,020 | -0.56(-2.39%) |
Oct 25, 2018 | 23.06 | 23.47 | 22.75 | 23.38 | 68,322 | +0.38(+1.67%) |
Oct 24, 2018 | 22.65 | 23.30 | 22.59 | 23.00 | 57,877 | +0.35(+1.56%) |
Oct 23, 2018 | 22.22 | 22.82 | 22.08 | 22.64 | 73,737 | +0.22(+0.99%) |
Oct 22, 2018 | 22.48 | 22.64 | 22.36 | 22.42 | 66,185 | +0.04(+0.17%) |
Oct 19, 2018 | 22.45 | 22.67 | 22.37 | 22.38 | 57,961 | -0.10(-0.44%) |
Oct 18, 2018 | 22.67 | 22.67 | 22.32 | 22.48 | 73,735 | -0.08(-0.34%) |
Oct 17, 2018 | 22.06 | 22.58 | 21.79 | 22.56 | 221,409 | +0.52(+2.36%) |
Oct 16, 2018 | 21.46 | 22.12 | 21.30 | 22.04 | 97,609 | +0.65(+3.04%) |
Oct 15, 2018 | 21.35 | 21.76 | 21.32 | 21.39 | 141,183 | -0.03(-0.14%) |
Oct 12, 2018 | 22.01 | 22.14 | 21.37 | 21.42 | 106,653 | -0.44(-2.03%) |
Oct 11, 2018 | 22.80 | 22.93 | 21.85 | 21.86 | 98,927 | -1.06(-4.64%) |
Oct 10, 2018 | 23.21 | 23.44 | 22.87 | 22.93 | 97,712 | -0.21(-0.93%) |
Oct 09, 2018 | 22.87 | 23.23 | 22.87 | 23.14 | 64,977 | +0.25(+1.10%) |
Oct 08, 2018 | 22.44 | 22.98 | 22.44 | 22.89 | 57,961 | +0.44(+1.98%) |
Oct 05, 2018 | 22.51 | 22.71 | 22.40 | 22.44 | 34,593 | -0.08(-0.34%) |
Oct 04, 2018 | 22.72 | 22.74 | 22.37 | 22.52 | 60,541 | -0.29(-1.28%) |
Oct 03, 2018 | 23.26 | 23.43 | 22.72 | 22.81 | 63,771 | -0.45(-1.94%) |
Oct 02, 2018 | 23.44 | 23.51 | 23.16 | 23.26 | 84,604 | -0.29(-1.24%) |
Oct 01, 2018 | 23.75 | 23.93 | 23.52 | 23.56 | 104,197 | -0.18(-0.74%) |
Sep 28, 2018 | 23.07 | 23.74 | 23.07 | 23.73 | 127,801 | +0.68(+2.96%) |
Sep 27, 2018 | 22.97 | 23.23 | 22.89 | 23.05 | 65,541 | +0.14(+0.60%) |
Sep 26, 2018 | 22.90 | 23.16 | 22.77 | 22.91 | 100,331 | +0.04(+0.17%) |
Sep 25, 2018 | 22.59 | 22.93 | 22.56 | 22.87 | 84,925 | +0.31(+1.39%) |
Sep 24, 2018 | 22.90 | 22.93 | 22.52 | 22.56 | 55,218 | -0.39(-1.70%) |
Sep 21, 2018 | 22.77 | 22.99 | 22.74 | 22.95 | 229,885 | +0.16(+0.71%) |
Sep 20, 2018 | 22.62 | 22.89 | 22.51 | 22.79 | 74,693 | +0.22(+0.98%) |
Sep 19, 2018 | 23.29 | 23.31 | 22.53 | 22.57 | 89,808 | -0.70(-3.00%) |
Sep 18, 2018 | 23.52 | 23.52 | 23.16 | 23.26 | 64,815 | -0.23(-0.98%) |
Sep 17, 2018 | 23.46 | 23.54 | 23.28 | 23.49 | 76,550 | +0.06(+0.26%) |
Sep 14, 2018 | 23.50 | 23.55 | 23.28 | 23.43 | 81,328 | -0.11(-0.49%) |
Sep 13, 2018 | 23.57 | 23.72 | 23.37 | 23.55 | 70,447 | +0.05(+0.20%) |
Sep 12, 2018 | 23.47 | 23.66 | 23.27 | 23.50 | 110,108 | +0.11(+0.46%) |
Sep 11, 2018 | 23.27 | 23.43 | 23.13 | 23.39 | 72,111 | +0.05(+0.23%) |
Sep 10, 2018 | 23.55 | 23.59 | 23.29 | 23.34 | 57,053 | -0.19(-0.81%) |
Sep 07, 2018 | 23.67 | 23.67 | 23.39 | 23.53 | 97,515 | -0.19(-0.81%) |
Sep 06, 2018 | 23.73 | 23.82 | 23.59 | 23.72 | 71,024 | +0.04(+0.16%) |
Sep 05, 2018 | 23.52 | 23.70 | 23.33 | 23.69 | 73,000 | +0.17(+0.72%) |
Sep 04, 2018 | 23.78 | 23.89 | 23.34 | 23.52 | 96,459 | -0.25(-1.06%) |
Aug 31, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.38(-1.55%) | |
Aug 30, 2018 | 23.78 | 24.24 | 23.68 | 24.15 | 185,825 | +0.37(+1.55%) |
Aug 29, 2018 | 23.82 | 23.95 | 23.76 | 23.78 | 103,614 | +0.00(+0.00%) |
Aug 28, 2018 | 23.68 | 23.79 | 23.47 | 23.78 | 104,694 | +0.06(+0.26%) |
Aug 27, 2018 | 23.95 | 24.09 | 23.56 | 23.72 | 150,246 | -0.28(-1.15%) |
Aug 24, 2018 | 24.00 | 24.01 | 23.79 | 23.99 | 184,195 | -0.03(-0.13%) |
Aug 23, 2018 | 24.05 | 24.16 | 23.96 | 24.02 | 120,218 | -0.02(-0.06%) |
Aug 22, 2018 | 24.13 | 24.22 | 24.00 | 24.04 | 190,448 | -0.11(-0.44%) |
Aug 21, 2018 | 24.24 | 24.34 | 24.14 | 24.15 | 274,519 | -0.02(-0.10%) |
Aug 20, 2018 | 24.13 | 24.38 | 24.10 | 24.17 | 270,411 | +0.02(+0.06%) |
Aug 17, 2018 | 24.22 | 24.40 | 24.10 | 24.15 | 764,850 | -0.11(-0.44%) |
Aug 16, 2018 | 24.05 | 24.41 | 23.93 | 24.26 | 226,255 | +0.26(+1.09%) |
Aug 15, 2018 | 24.43 | 24.61 | 23.90 | 24.00 | 335,558 | -0.42(-1.70%) |
Aug 14, 2018 | 24.20 | 24.81 | 24.13 | 24.41 | 335,677 | +0.25(+1.03%) |
Aug 13, 2018 | 24.26 | 24.30 | 24.05 | 24.16 | 225,228 | +0.02(+0.09%) |
Aug 10, 2018 | 23.94 | 24.23 | 23.90 | 24.14 | 146,235 | +0.17(+0.73%) |
Aug 09, 2018 | 24.19 | 24.27 | 23.95 | 23.97 | 192,156 | -0.02(-0.06%) |
Aug 08, 2018 | 23.37 | 24.07 | 23.26 | 23.98 | 212,652 | +0.73(+3.16%) |
Aug 07, 2018 | 23.42 | 23.42 | 23.00 | 23.25 | 93,488 | -0.10(-0.42%) |
Aug 06, 2018 | 23.36 | 23.48 | 23.23 | 23.35 | 57,341 | +0.11(+0.46%) |
Aug 03, 2018 | 23.12 | 23.32 | 23.10 | 23.24 | 71,134 | +0.17(+0.75%) |
Aug 02, 2018 | 22.85 | 23.23 | 22.83 | 23.07 | 61,819 | +0.21(+0.93%) |