Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.07 | 21.10 | 21.06 | 21.06 | 956 | +0.37(+1.79%) |
Oct 30, 2018 | 20.43 | 20.69 | 20.40 | 20.69 | 639 | +0.15(+0.73%) |
Oct 29, 2018 | 20.61 | 20.61 | 20.54 | 20.54 | 735 | +0.24(+1.18%) |
Oct 26, 2018 | 19.98 | 20.30 | 19.98 | 20.30 | 1,000 | -0.07(-0.34%) |
Oct 25, 2018 | 20.33 | 20.37 | 20.33 | 20.37 | 200 | +0.42(+2.11%) |
Oct 24, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 203 | +0.49(+2.52%) |
Oct 23, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 114 | -0.54(-2.70%) |
Oct 22, 2018 | 20.79 | 20.79 | 20.00 | 20.00 | 1,375 | -0.86(-4.12%) |
Oct 19, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 300 | +0.32(+1.56%) |
Oct 18, 2018 | 20.48 | 20.81 | 20.48 | 20.54 | 693 | -0.06(-0.29%) |
Oct 17, 2018 | 20.68 | 20.68 | 20.56 | 20.60 | 1,839 | -0.07(-0.34%) |
Oct 16, 2018 | 20.67 | 20.67 | 20.67 | 20.67 | 600 | +0.53(+2.63%) |
Oct 15, 2018 | 20.12 | 20.14 | 19.97 | 20.14 | 653 | +0.37(+1.87%) |
Oct 12, 2018 | 19.80 | 19.80 | 19.77 | 19.77 | 400 | +0.37(+1.91%) |
Oct 11, 2018 | 19.74 | 19.83 | 19.40 | 19.40 | 2,303 | +0.41(+2.16%) |
Oct 10, 2018 | 19.34 | 19.56 | 18.94 | 18.99 | 800 | -1.01(-5.05%) |
Oct 09, 2018 | 20.00 | 20.21 | 20.00 | 20.00 | 681 | +0.40(+2.04%) |
Oct 08, 2018 | 20.20 | 20.20 | 19.60 | 19.60 | 1,542 | -1.30(-6.22%) |
Oct 05, 2018 | 20.61 | 20.90 | 20.61 | 20.90 | 700 | -0.42(-1.95%) |
Oct 04, 2018 | 21.51 | 21.69 | 21.15 | 21.32 | 846 | -0.38(-1.77%) |
Oct 02, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.54(-2.43%) | |
Oct 01, 2018 | 22.00 | 22.26 | 22.00 | 22.24 | 3,254 | -0.01(-0.04%) |
Sep 28, 2018 | 22.09 | 22.26 | 22.02 | 22.25 | 1,200 | +0.09(+0.43%) |
Sep 27, 2018 | 22.28 | 22.47 | 22.16 | 22.16 | 2,364 | -0.45(-2.01%) |
Sep 26, 2018 | 22.23 | 22.61 | 22.23 | 22.61 | 661 | +0.14(+0.62%) |
Sep 25, 2018 | 22.24 | 22.47 | 22.24 | 22.47 | 221 | -0.19(-0.84%) |
Sep 24, 2018 | 22.55 | 22.85 | 22.54 | 22.66 | 2,498 | +0.05(+0.22%) |
Sep 21, 2018 | 22.40 | 22.61 | 22.40 | 22.61 | 200 | +0.16(+0.71%) |
Sep 20, 2018 | 22.38 | 22.45 | 22.38 | 22.45 | 298 | +0.33(+1.49%) |
Sep 19, 2018 | 22.05 | 22.15 | 21.90 | 22.12 | 1,129 | -0.16(-0.72%) |
Sep 18, 2018 | 22.20 | 22.28 | 22.20 | 22.28 | 610 | +0.03(+0.13%) |
Sep 17, 2018 | 22.55 | 22.55 | 22.25 | 22.25 | 403 | -0.27(-1.20%) |
Sep 14, 2018 | 22.50 | 22.54 | 22.46 | 22.52 | 3,000 | -0.07(-0.31%) |
Sep 13, 2018 | 22.85 | 22.85 | 22.30 | 22.59 | 1,562 | -0.26(-1.14%) |
Sep 12, 2018 | 22.86 | 22.86 | 22.68 | 22.85 | 1,231 | +0.40(+1.78%) |
Sep 11, 2018 | 22.58 | 22.62 | 22.31 | 22.45 | 2,272 | -0.18(-0.80%) |
Sep 10, 2018 | 22.44 | 22.71 | 22.44 | 22.63 | 741 | +0.37(+1.65%) |
Sep 07, 2018 | 22.31 | 22.31 | 22.26 | 22.26 | 800 | -0.07(-0.33%) |
Sep 06, 2018 | 22.10 | 22.34 | 22.10 | 22.34 | 851 | -0.06(-0.29%) |
Sep 05, 2018 | 22.57 | 22.57 | 22.10 | 22.40 | 4,067 | -0.49(-2.14%) |
Sep 04, 2018 | 22.75 | 22.89 | 22.61 | 22.89 | 2,502 | -0.35(-1.51%) |
Aug 31, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.08 | 23.24 | 23.08 | 23.24 | 947 | -0.13(-0.56%) |
Aug 29, 2018 | 23.31 | 23.37 | 23.27 | 23.37 | 1,042 | +0.11(+0.47%) |
Aug 28, 2018 | 23.18 | 23.27 | 23.06 | 23.26 | 939 | +0.47(+2.06%) |
Aug 27, 2018 | 22.79 | 22.79 | 22.79 | 22.79 | 271 | +0.92(+4.21%) |
Aug 24, 2018 | 22.08 | 22.08 | 21.87 | 21.87 | 1,000 | -0.13(-0.59%) |
Aug 23, 2018 | 22.15 | 22.15 | 22.00 | 22.00 | 1,924 | -0.11(-0.52%) |
Aug 22, 2018 | 22.11 | 22.11 | 22.11 | 22.11 | 1,081 | +0.21(+0.98%) |
Aug 21, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 622 | +0.10(+0.46%) |
Aug 20, 2018 | 21.92 | 21.92 | 21.70 | 21.80 | 5,532 | -0.06(-0.27%) |
Aug 17, 2018 | 21.60 | 21.86 | 21.60 | 21.86 | 800 | +0.30(+1.39%) |
Aug 16, 2018 | 21.73 | 21.73 | 21.56 | 21.56 | 1,631 | -0.10(-0.46%) |
Aug 15, 2018 | 21.61 | 21.75 | 21.61 | 21.66 | 990 | -0.13(-0.58%) |
Aug 14, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 1,100 | +0.03(+0.12%) |
Aug 13, 2018 | 21.65 | 21.76 | 21.65 | 21.76 | 642 | +0.20(+0.93%) |
Aug 10, 2018 | 21.79 | 21.87 | 21.56 | 21.56 | 162,400 | -0.49(-2.22%) |
Aug 09, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 21,372 | +0.10(+0.47%) |
Aug 08, 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 1,100 | -0.44(-1.98%) |
Aug 03, 2018 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 22.28 | 22.39 | 22.28 | 22.39 | 300 | -0.06(-0.27%) |