Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.82 | 19.85 | 19.53 | 19.70 | 6,600 | -0.19(-0.98%) |
Oct 30, 2018 | 20.21 | 20.28 | 19.62 | 19.89 | 13,251 | -0.14(-0.69%) |
Oct 29, 2018 | 20.22 | 20.49 | 19.84 | 20.03 | 15,095 | -0.14(-0.72%) |
Oct 26, 2018 | 19.53 | 20.27 | 19.53 | 20.18 | 32,565 | +0.46(+2.32%) |
Oct 25, 2018 | 19.28 | 20.42 | 19.28 | 19.72 | 28,592 | +0.46(+2.38%) |
Oct 24, 2018 | 20.37 | 20.61 | 18.71 | 19.26 | 149,413 | -1.23(-6.00%) |
Oct 23, 2018 | 22.73 | 22.73 | 20.37 | 20.49 | 140,009 | -2.43(-10.62%) |
Oct 22, 2018 | 22.97 | 23.14 | 22.90 | 22.92 | 1,891,652 | -0.19(-0.83%) |
Oct 19, 2018 | 23.02 | 23.26 | 23.00 | 23.12 | 7,965 | +0.00(+0.00%) |
Oct 18, 2018 | 23.12 | 23.18 | 23.09 | 23.12 | 5,866 | +0.05(+0.21%) |
Oct 17, 2018 | 23.07 | 23.12 | 23.04 | 23.07 | 1,824 | +0.10(+0.42%) |
Oct 16, 2018 | 22.97 | 23.12 | 22.97 | 22.97 | 7,527 | -0.07(-0.29%) |
Oct 15, 2018 | 23.09 | 23.12 | 23.02 | 23.04 | 9,233 | -0.17(-0.75%) |
Oct 12, 2018 | 23.33 | 23.33 | 23.02 | 23.21 | 1,742 | +0.07(+0.31%) |
Oct 11, 2018 | 22.92 | 23.26 | 22.90 | 23.14 | 4,948 | -0.10(-0.41%) |
Oct 10, 2018 | 23.43 | 23.48 | 23.24 | 23.24 | 7,244 | -0.19(-0.82%) |
Oct 09, 2018 | 23.38 | 23.50 | 23.26 | 23.43 | 9,955 | +0.17(+0.72%) |
Oct 08, 2018 | 23.50 | 23.50 | 23.17 | 23.26 | 7,055 | -0.17(-0.72%) |
Oct 05, 2018 | 23.38 | 23.50 | 23.27 | 23.43 | 6,927 | +0.55(+2.42%) |
Oct 04, 2018 | 22.71 | 23.17 | 22.71 | 22.88 | 5,502 | +0.02(+0.11%) |
Oct 03, 2018 | 23.02 | 23.02 | 22.78 | 22.85 | 4,542 | -0.12(-0.52%) |
Oct 02, 2018 | 23.12 | 23.12 | 22.90 | 22.97 | 6,469 | -0.12(-0.52%) |
Oct 01, 2018 | 23.07 | 23.33 | 23.07 | 23.09 | 4,538 | -0.29(-1.24%) |
Sep 28, 2018 | 23.94 | 23.94 | 23.17 | 23.38 | 9,043 | -0.46(-1.92%) |
Sep 27, 2018 | 23.62 | 23.84 | 23.04 | 23.84 | 4,883 | +0.48(+2.07%) |
Sep 26, 2018 | 23.54 | 23.57 | 23.30 | 23.36 | 5,441 | -0.11(-0.48%) |
Sep 25, 2018 | 23.57 | 23.66 | 23.42 | 23.47 | 10,622 | -0.17(-0.71%) |
Sep 24, 2018 | 23.06 | 23.88 | 23.06 | 23.64 | 3,384 | +0.60(+2.59%) |
Sep 21, 2018 | 23.02 | 23.18 | 22.63 | 23.04 | 16,443 | -0.06(-0.25%) |
Sep 20, 2018 | 23.06 | 23.35 | 22.78 | 23.10 | 12,047 | +0.11(+0.46%) |
Sep 19, 2018 | 22.82 | 23.02 | 22.59 | 22.99 | 8,449 | +0.26(+1.16%) |
Sep 18, 2018 | 22.25 | 22.82 | 22.25 | 22.73 | 19,859 | +0.48(+2.15%) |
Sep 17, 2018 | 22.78 | 22.82 | 22.23 | 22.25 | 14,837 | -0.36(-1.59%) |
Sep 14, 2018 | 22.37 | 23.16 | 22.11 | 22.61 | 27,572 | +0.41(+1.83%) |
Sep 13, 2018 | 22.61 | 23.18 | 22.20 | 22.20 | 36,673 | -0.50(-2.21%) |
Sep 12, 2018 | 24.02 | 24.02 | 22.54 | 22.71 | 28,970 | -1.17(-4.90%) |
Sep 11, 2018 | 24.04 | 24.07 | 23.85 | 23.87 | 13,018 | -0.17(-0.70%) |
Sep 10, 2018 | 23.71 | 24.06 | 23.54 | 24.04 | 8,573 | +0.57(+2.44%) |
Sep 07, 2018 | 23.66 | 23.69 | 23.18 | 23.47 | 6,192 | -0.07(-0.30%) |
Sep 06, 2018 | 23.76 | 23.76 | 23.54 | 23.54 | 8,417 | -0.10(-0.40%) |
Sep 05, 2018 | 23.28 | 23.78 | 23.28 | 23.64 | 7,398 | +0.36(+1.54%) |
Sep 04, 2018 | 23.57 | 23.57 | 23.09 | 23.28 | 5,637 | -0.29(-1.22%) |
Aug 31, 2018 | 23.57 | 23.57 | 23.57 | 0 | -0.02(-0.10%) | |
Aug 30, 2018 | 23.54 | 23.73 | 23.54 | 23.59 | 8,737 | -0.16(-0.67%) |
Aug 29, 2018 | 23.39 | 23.75 | 23.27 | 23.75 | 14,838 | +0.47(+2.04%) |
Aug 28, 2018 | 23.23 | 23.47 | 23.23 | 23.28 | 17,697 | +0.05(+0.20%) |
Aug 27, 2018 | 23.11 | 23.61 | 23.02 | 23.23 | 12,908 | +0.07(+0.31%) |
Aug 24, 2018 | 23.11 | 23.35 | 23.11 | 23.16 | 8,606 | -0.07(-0.31%) |
Aug 23, 2018 | 23.28 | 23.33 | 23.14 | 23.23 | 5,120 | -0.00(-0.00%) |
Aug 22, 2018 | 23.18 | 23.42 | 23.16 | 23.23 | 9,223 | -0.21(-0.91%) |
Aug 21, 2018 | 22.64 | 23.54 | 22.61 | 23.44 | 26,171 | +0.81(+3.56%) |
Aug 20, 2018 | 22.75 | 22.75 | 22.35 | 22.64 | 12,833 | +0.12(+0.53%) |
Aug 17, 2018 | 22.54 | 22.64 | 22.28 | 22.52 | 11,686 | +0.05(+0.21%) |
Aug 16, 2018 | 22.71 | 22.71 | 22.14 | 22.47 | 12,606 | -0.09(-0.42%) |
Aug 15, 2018 | 22.61 | 22.65 | 22.16 | 22.56 | 22,765 | +0.09(+0.42%) |
Aug 14, 2018 | 22.64 | 22.64 | 22.47 | 22.47 | 9,899 | -0.00(-0.00%) |
Aug 13, 2018 | 22.61 | 22.61 | 22.26 | 22.47 | 11,320 | -0.21(-0.94%) |
Aug 10, 2018 | 22.30 | 22.75 | 22.11 | 22.68 | 19,238 | +0.43(+1.92%) |
Aug 09, 2018 | 21.98 | 22.26 | 21.98 | 22.26 | 9,678 | +0.21(+0.97%) |
Aug 08, 2018 | 22.07 | 22.09 | 22.00 | 22.04 | 3,324 | +0.09(+0.43%) |
Aug 07, 2018 | 22.09 | 22.09 | 21.92 | 21.95 | 5,635 | -0.14(-0.63%) |
Aug 06, 2018 | 22.04 | 22.10 | 22.02 | 22.09 | 7,978 | +0.02(+0.09%) |
Aug 03, 2018 | 22.09 | 22.09 | 22.04 | 22.07 | 675 | +0.07(+0.32%) |
Aug 02, 2018 | 22.04 | 22.09 | 22.00 | 22.00 | 2,976 | +0.02(+0.08%) |