Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.46 | 21.67 | 21.17 | 21.19 | 429,444 | -0.34(-1.58%) |
Oct 30, 2018 | 21.37 | 21.77 | 21.34 | 21.53 | 411,112 | -0.20(-0.92%) |
Oct 29, 2018 | 21.88 | 22.01 | 21.70 | 21.73 | 642,254 | -0.29(-1.32%) |
Oct 26, 2018 | 21.58 | 22.07 | 21.51 | 22.02 | 346,600 | +0.37(+1.71%) |
Oct 25, 2018 | 21.63 | 21.81 | 21.60 | 21.65 | 325,736 | +0.27(+1.26%) |
Oct 24, 2018 | 21.74 | 21.92 | 21.00 | 21.38 | 341,940 | -0.17(-0.79%) |
Oct 23, 2018 | 21.98 | 22.03 | 21.44 | 21.55 | 226,869 | -1.03(-4.56%) |
Oct 22, 2018 | 22.37 | 22.58 | 22.26 | 22.58 | 94,027 | +0.07(+0.31%) |
Oct 19, 2018 | 22.59 | 22.74 | 22.40 | 22.51 | 141,600 | +0.16(+0.72%) |
Oct 18, 2018 | 22.23 | 22.50 | 22.19 | 22.35 | 273,792 | -0.28(-1.24%) |
Oct 17, 2018 | 22.75 | 22.76 | 22.30 | 22.63 | 253,404 | -0.27(-1.18%) |
Oct 16, 2018 | 22.62 | 23.01 | 22.56 | 22.90 | 426,304 | +0.17(+0.75%) |
Oct 15, 2018 | 22.72 | 22.76 | 22.49 | 22.73 | 182,449 | +0.03(+0.13%) |
Oct 12, 2018 | 22.78 | 22.78 | 22.31 | 22.70 | 204,400 | +0.14(+0.62%) |
Oct 11, 2018 | 22.97 | 23.03 | 22.47 | 22.56 | 267,547 | -0.72(-3.09%) |
Oct 10, 2018 | 23.82 | 23.82 | 23.25 | 23.28 | 195,670 | -0.66(-2.76%) |
Oct 09, 2018 | 23.81 | 24.05 | 23.60 | 23.94 | 181,035 | +0.32(+1.35%) |
Oct 08, 2018 | 23.44 | 23.63 | 23.41 | 23.62 | 129,603 | -0.05(-0.21%) |
Oct 05, 2018 | 23.77 | 23.92 | 23.62 | 23.67 | 150,500 | -0.17(-0.71%) |
Oct 04, 2018 | 24.19 | 24.20 | 23.69 | 23.84 | 251,523 | -0.37(-1.53%) |
Oct 03, 2018 | 23.84 | 24.41 | 23.45 | 24.21 | 286,430 | +0.40(+1.68%) |
Oct 02, 2018 | 23.94 | 24.02 | 23.78 | 23.81 | 130,896 | -0.13(-0.54%) |
Oct 01, 2018 | 23.41 | 24.04 | 23.34 | 23.94 | 216,541 | +0.62(+2.66%) |
Sep 28, 2018 | 23.04 | 23.47 | 23.02 | 23.32 | 242,900 | +0.42(+1.83%) |
Sep 27, 2018 | 22.88 | 22.93 | 22.76 | 22.90 | 72,773 | +0.17(+0.75%) |
Sep 26, 2018 | 22.73 | 22.90 | 22.61 | 22.73 | 124,722 | -0.12(-0.53%) |
Sep 25, 2018 | 22.87 | 23.00 | 22.80 | 22.85 | 96,470 | +0.13(+0.57%) |
Sep 24, 2018 | 22.46 | 22.73 | 22.43 | 22.72 | 122,551 | +0.71(+3.23%) |
Sep 21, 2018 | 22.27 | 22.37 | 21.90 | 22.01 | 205,700 | +0.01(+0.05%) |
Sep 20, 2018 | 22.19 | 22.21 | 21.97 | 22.00 | 209,925 | -0.15(-0.68%) |
Sep 19, 2018 | 22.01 | 22.21 | 22.01 | 22.15 | 112,607 | +0.06(+0.27%) |
Sep 18, 2018 | 22.07 | 22.28 | 21.98 | 22.09 | 95,230 | +0.29(+1.33%) |
Sep 17, 2018 | 21.99 | 22.05 | 21.74 | 21.80 | 93,527 | -0.05(-0.23%) |
Sep 14, 2018 | 21.87 | 22.07 | 21.64 | 21.85 | 175,200 | -0.05(-0.23%) |
Sep 13, 2018 | 22.10 | 22.17 | 21.77 | 21.90 | 171,785 | -0.37(-1.66%) |
Sep 12, 2018 | 22.22 | 22.39 | 22.19 | 22.27 | 202,047 | +0.13(+0.59%) |
Sep 11, 2018 | 21.75 | 22.15 | 21.72 | 22.14 | 143,175 | +0.51(+2.36%) |
Sep 10, 2018 | 21.68 | 21.75 | 21.50 | 21.63 | 63,186 | +0.10(+0.46%) |
Sep 07, 2018 | 21.26 | 21.53 | 21.22 | 21.53 | 156,300 | +0.10(+0.47%) |
Sep 06, 2018 | 21.68 | 21.70 | 21.14 | 21.43 | 246,770 | -0.16(-0.74%) |
Sep 05, 2018 | 21.70 | 21.76 | 21.51 | 21.59 | 180,491 | -0.13(-0.60%) |
Sep 04, 2018 | 22.01 | 22.06 | 21.65 | 21.72 | 167,145 | +0.02(+0.09%) |
Aug 31, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 21.79 | 21.88 | 21.68 | 21.72 | 178,961 | +0.02(+0.09%) |
Aug 29, 2018 | 21.45 | 21.71 | 21.37 | 21.70 | 194,929 | +0.38(+1.78%) |
Aug 28, 2018 | 21.52 | 21.53 | 21.26 | 21.32 | 108,475 | -0.09(-0.42%) |
Aug 27, 2018 | 21.35 | 21.41 | 21.25 | 21.41 | 60,560 | +0.19(+0.90%) |
Aug 24, 2018 | 21.32 | 21.43 | 21.14 | 21.22 | 137,800 | +0.22(+1.05%) |
Aug 23, 2018 | 20.89 | 21.00 | 20.84 | 21.00 | 75,964 | +0.04(+0.19%) |
Aug 22, 2018 | 20.78 | 21.02 | 20.64 | 20.96 | 153,333 | +0.62(+3.02%) |
Aug 21, 2018 | 20.44 | 20.45 | 20.31 | 20.34 | 60,353 | +0.09(+0.47%) |
Aug 20, 2018 | 20.20 | 20.39 | 20.17 | 20.25 | 74,633 | +0.14(+0.70%) |
Aug 17, 2018 | 20.31 | 20.31 | 20.03 | 20.11 | 71,400 | +0.11(+0.55%) |
Aug 16, 2018 | 19.90 | 20.03 | 19.83 | 20.00 | 120,009 | +0.17(+0.86%) |
Aug 15, 2018 | 20.11 | 20.11 | 19.72 | 19.83 | 311,134 | -0.54(-2.65%) |
Aug 14, 2018 | 20.71 | 20.71 | 20.27 | 20.37 | 257,249 | -0.04(-0.20%) |
Aug 13, 2018 | 20.38 | 20.45 | 19.92 | 20.41 | 242,280 | -0.03(-0.15%) |
Aug 10, 2018 | 20.27 | 20.50 | 20.26 | 20.44 | 164,000 | +0.26(+1.29%) |
Aug 09, 2018 | 20.33 | 20.43 | 20.17 | 20.18 | 254,179 | -0.09(-0.44%) |
Aug 08, 2018 | 20.75 | 20.75 | 20.10 | 20.27 | 366,637 | -0.61(-2.92%) |
Aug 07, 2018 | 20.89 | 20.96 | 20.80 | 20.88 | 151,609 | +0.23(+1.11%) |
Aug 06, 2018 | 20.77 | 20.87 | 20.59 | 20.65 | 206,239 | +0.09(+0.44%) |
Aug 03, 2018 | 20.61 | 20.62 | 20.32 | 20.56 | 280,000 | -0.04(-0.19%) |
Aug 02, 2018 | 20.23 | 20.65 | 20.20 | 20.60 | 254,707 | +0.27(+1.33%) |