Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.16 | 21.35 | 21.14 | 21.24 | 26,978 | +0.16(+0.74%) |
Oct 30, 2018 | 20.88 | 21.10 | 20.88 | 21.08 | 30,896 | +0.32(+1.54%) |
Oct 29, 2018 | 21.06 | 21.09 | 20.76 | 20.76 | 29,531 | +0.08(+0.40%) |
Oct 26, 2018 | 20.83 | 20.87 | 20.61 | 20.68 | 51,958 | -0.38(-1.83%) |
Oct 25, 2018 | 20.91 | 21.08 | 20.89 | 21.06 | 21,597 | +0.22(+1.05%) |
Oct 24, 2018 | 21.08 | 21.18 | 20.84 | 20.84 | 28,533 | -0.25(-1.19%) |
Oct 23, 2018 | 20.99 | 21.17 | 20.90 | 21.09 | 21,118 | -0.11(-0.50%) |
Oct 22, 2018 | 21.27 | 21.27 | 21.16 | 21.20 | 62,944 | -0.10(-0.47%) |
Oct 19, 2018 | 21.22 | 21.39 | 21.22 | 21.30 | 12,662 | +0.12(+0.56%) |
Oct 18, 2018 | 21.36 | 21.41 | 21.16 | 21.18 | 41,662 | -0.17(-0.82%) |
Oct 17, 2018 | 21.38 | 21.40 | 21.20 | 21.35 | 22,672 | +0.06(+0.30%) |
Oct 16, 2018 | 21.13 | 21.32 | 21.13 | 21.29 | 45,952 | +0.26(+1.25%) |
Oct 15, 2018 | 20.97 | 21.10 | 20.97 | 21.03 | 16,102 | +0.03(+0.15%) |
Oct 12, 2018 | 21.06 | 21.06 | 20.80 | 21.00 | 26,197 | +0.10(+0.48%) |
Oct 11, 2018 | 21.35 | 21.36 | 20.84 | 20.90 | 49,425 | -0.50(-2.35%) |
Oct 10, 2018 | 21.88 | 21.88 | 21.40 | 21.40 | 36,652 | -0.52(-2.38%) |
Oct 09, 2018 | 21.90 | 21.97 | 21.88 | 21.92 | 36,329 | -0.02(-0.08%) |
Oct 08, 2018 | 21.85 | 21.95 | 21.85 | 21.94 | 35,008 | +0.09(+0.42%) |
Oct 05, 2018 | 21.93 | 21.93 | 21.79 | 21.85 | 39,733 | +0.02(+0.10%) |
Oct 04, 2018 | 21.89 | 21.89 | 21.76 | 21.83 | 86,411 | -0.14(-0.65%) |
Oct 03, 2018 | 22.17 | 22.17 | 21.95 | 21.97 | 21,000 | -0.11(-0.48%) |
Oct 02, 2018 | 22.02 | 22.11 | 22.02 | 22.08 | 33,742 | +0.05(+0.24%) |
Oct 01, 2018 | 22.11 | 22.11 | 22.01 | 22.02 | 15,005 | -0.01(-0.06%) |
Sep 28, 2018 | 21.98 | 22.06 | 21.98 | 22.04 | 15,609 | +0.06(+0.27%) |
Sep 27, 2018 | 21.97 | 22.04 | 21.97 | 21.98 | 18,171 | -0.03(-0.12%) |
Sep 26, 2018 | 22.03 | 22.09 | 22.00 | 22.00 | 22,664 | -0.00(-0.00%) |
Sep 25, 2018 | 22.15 | 22.15 | 22.00 | 22.01 | 177,801 | -0.08(-0.37%) |
Sep 24, 2018 | 22.26 | 22.26 | 22.09 | 22.09 | 37,912 | -0.14(-0.62%) |
Sep 21, 2018 | 22.28 | 22.28 | 22.22 | 22.22 | 34,711 | +0.02(+0.08%) |
Sep 20, 2018 | 22.11 | 22.22 | 22.11 | 22.21 | 27,769 | +0.12(+0.54%) |
Sep 19, 2018 | 22.14 | 22.15 | 22.08 | 22.09 | 16,549 | -0.11(-0.47%) |
Sep 18, 2018 | 22.10 | 22.20 | 22.09 | 22.19 | 25,029 | +0.10(+0.44%) |
Sep 17, 2018 | 22.14 | 22.17 | 22.10 | 22.10 | 16,811 | -0.07(-0.33%) |
Sep 14, 2018 | 22.16 | 22.17 | 22.11 | 22.17 | 11,243 | -0.03(-0.12%) |
Sep 13, 2018 | 22.16 | 22.21 | 22.15 | 22.20 | 33,399 | +0.10(+0.46%) |
Sep 12, 2018 | 22.14 | 22.14 | 22.05 | 22.10 | 17,972 | -0.00(-0.00%) |
Sep 11, 2018 | 22.00 | 22.13 | 22.00 | 22.10 | 11,115 | +0.01(+0.06%) |
Sep 10, 2018 | 21.96 | 22.11 | 21.96 | 22.08 | 27,289 | +0.09(+0.39%) |
Sep 07, 2018 | 21.99 | 22.06 | 21.97 | 22.00 | 27,126 | -0.11(-0.50%) |
Sep 06, 2018 | 21.99 | 22.11 | 21.99 | 22.11 | 34,551 | +0.11(+0.50%) |
Sep 05, 2018 | 21.86 | 22.01 | 21.86 | 22.00 | 147,621 | +0.10(+0.46%) |
Sep 04, 2018 | 21.79 | 21.93 | 21.79 | 21.90 | 20,110 | +0.02(+0.09%) |
Aug 31, 2018 | 21.88 | 21.88 | 21.88 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 21.98 | 21.98 | 21.86 | 21.90 | 20,454 | -0.08(-0.35%) |
Aug 29, 2018 | 21.93 | 22.00 | 21.93 | 21.97 | 42,144 | +0.10(+0.44%) |
Aug 28, 2018 | 21.92 | 21.92 | 21.85 | 21.88 | 25,228 | -0.02(-0.08%) |
Aug 27, 2018 | 21.88 | 21.90 | 21.82 | 21.90 | 15,399 | +0.06(+0.29%) |
Aug 24, 2018 | 21.73 | 21.84 | 21.73 | 21.83 | 15,204 | +0.08(+0.38%) |
Aug 23, 2018 | 21.67 | 21.79 | 21.67 | 21.75 | 8,387 | +0.02(+0.08%) |
Aug 22, 2018 | 21.80 | 21.80 | 21.71 | 21.73 | 17,728 | -0.09(-0.42%) |
Aug 21, 2018 | 21.84 | 21.84 | 21.77 | 21.82 | 21,902 | +0.02(+0.08%) |
Aug 20, 2018 | 21.90 | 21.90 | 21.77 | 21.80 | 27,962 | +0.05(+0.21%) |
Aug 17, 2018 | 21.68 | 21.78 | 21.67 | 21.76 | 21,876 | +0.09(+0.42%) |
Aug 16, 2018 | 21.55 | 21.70 | 21.55 | 21.67 | 19,912 | +0.16(+0.72%) |
Aug 15, 2018 | 21.43 | 21.53 | 21.43 | 21.51 | 19,280 | +0.00(+0.01%) |
Aug 14, 2018 | 21.44 | 21.55 | 21.44 | 21.51 | 20,940 | +0.11(+0.50%) |
Aug 13, 2018 | 21.47 | 21.52 | 21.37 | 21.40 | 34,107 | -0.08(-0.38%) |
Aug 10, 2018 | 21.56 | 21.57 | 21.48 | 21.48 | 30,298 | -0.13(-0.59%) |
Aug 09, 2018 | 21.61 | 21.64 | 21.60 | 21.61 | 16,795 | -0.02(-0.08%) |
Aug 08, 2018 | 21.68 | 21.68 | 21.59 | 21.63 | 53,799 | -0.03(-0.13%) |
Aug 07, 2018 | 21.60 | 21.66 | 21.59 | 21.66 | 16,774 | +0.10(+0.48%) |
Aug 06, 2018 | 21.52 | 21.60 | 21.52 | 21.55 | 67,378 | +0.06(+0.26%) |
Aug 03, 2018 | 21.40 | 21.50 | 21.40 | 21.50 | 24,610 | +0.06(+0.28%) |
Aug 02, 2018 | 21.33 | 21.45 | 21.32 | 21.44 | 29,922 | -0.01(-0.05%) |